Zoom Communications, Inc. (ZM)

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	92.60	93.73	90.80	92.32	92.32	-1.75%	3,964,268
Jun 10, 2026	95.50	96.85	93.73	93.96	93.96	-2.96%	3,311,419
Jun 9, 2026	101.35	101.50	93.32	96.83	96.83	-4.27%	4,618,639
Jun 8, 2026	101.88	102.80	100.17	101.15	101.15	-0.46%	3,608,650
Jun 5, 2026	105.66	105.96	99.57	101.62	101.62	-3.41%	3,598,103
Jun 4, 2026	105.61	106.83	103.29	105.21	105.21	-0.93%	3,458,796
Jun 3, 2026	110.38	110.74	105.60	106.20	106.20	-5.08%	3,081,721
Jun 2, 2026	108.29	113.53	108.11	111.88	111.88	0.23%	4,732,414
Jun 1, 2026	104.00	114.74	103.36	111.62	111.62	9.87%	8,507,033
May 29, 2026	101.58	102.63	99.37	101.59	101.59	1.12%	5,504,971
May 28, 2026	100.00	102.89	98.94	100.46	100.46	0.50%	3,859,790
May 27, 2026	99.44	101.94	98.75	99.96	99.96	-0.13%	3,564,297
May 26, 2026	105.22	105.22	99.66	100.09	100.09	-5.25%	5,430,302
May 22, 2026	108.50	113.73	105.09	105.64	105.64	9.19%	9,632,558
May 21, 2026	99.00	100.07	95.36	96.75	96.75	-2.69%	9,122,795
May 20, 2026	96.46	99.59	95.71	99.42	99.42	2.08%	4,969,435
May 19, 2026	98.21	100.49	97.03	97.39	97.39	-1.50%	5,873,296
May 18, 2026	99.50	100.44	98.28	98.87	98.87	-1.29%	6,000,225
May 15, 2026	98.60	102.47	98.52	100.16	100.16	1.96%	6,579,314
May 14, 2026	102.58	102.90	97.81	98.23	98.23	-4.10%	6,261,210
May 13, 2026	103.48	103.96	101.51	102.43	102.43	-0.51%	3,479,109
May 12, 2026	106.36	106.66	102.22	102.96	102.96	-3.88%	4,890,053
May 11, 2026	109.31	111.56	105.46	107.12	107.12	-1.91%	4,110,327
May 8, 2026	108.25	109.41	105.22	109.21	109.21	0.78%	3,771,231
May 7, 2026	107.65	108.92	105.33	108.36	108.36	3.07%	4,750,595
May 6, 2026	106.74	108.26	104.61	105.13	105.13	-3.64%	6,186,848
May 5, 2026	107.02	109.50	105.33	109.10	109.10	2.32%	4,238,453
May 4, 2026	103.55	107.91	103.21	106.63	106.63	3.08%	5,501,948
May 1, 2026	99.00	104.14	98.81	103.44	103.44	6.47%	5,825,876
Apr 30, 2026	95.50	97.80	93.49	97.15	97.15	1.45%	7,949,194
Apr 29, 2026	91.69	96.51	91.02	95.76	95.76	5.07%	6,815,835
Apr 28, 2026	91.27	92.38	90.27	91.14	91.14	0.34%	3,053,679
Apr 27, 2026	91.08	92.00	89.71	90.83	90.83	-1.30%	3,885,360
Apr 24, 2026	90.51	93.21	89.55	92.03	92.03	2.24%	4,255,189
Apr 23, 2026	90.24	90.60	87.19	90.01	90.01	-2.08%	3,810,938
Apr 22, 2026	92.70	93.51	89.50	91.92	91.92	1.06%	3,490,840
Apr 21, 2026	92.75	94.51	90.69	90.96	90.96	0.44%	4,838,150
Apr 20, 2026	89.08	90.69	88.11	90.56	90.56	2.89%	3,529,160
Apr 17, 2026	88.82	89.10	87.11	88.02	88.02	1.55%	3,633,921
Apr 16, 2026	90.00	90.50	86.08	86.68	86.68	-2.64%	5,060,935
Apr 15, 2026	83.86	89.46	83.33	89.03	89.03	8.05%	6,063,811
Apr 14, 2026	83.50	84.64	81.23	82.40	82.40	-0.48%	3,562,854
Apr 13, 2026	79.86	82.88	79.24	82.80	82.80	4.49%	4,634,649
Apr 10, 2026	84.01	84.06	77.02	79.24	79.24	-5.70%	6,056,079
Apr 9, 2026	83.27	84.48	81.90	84.03	84.03	0.96%	4,919,391
Apr 8, 2026	85.80	86.34	82.88	83.23	83.23	-0.94%	4,068,667
Apr 7, 2026	82.89	85.29	82.83	84.02	84.02	1.62%	4,057,396
Apr 6, 2026	82.03	83.02	81.23	82.68	82.68	0.39%	2,718,822
Apr 2, 2026	80.00	82.40	79.17	82.36	82.36	2.06%	2,834,395
Apr 1, 2026	80.90	81.37	78.91	80.70	80.70	0.39%	2,856,909

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.