Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	89.40	89.71	85.81	85.71	-	-4.53%	2,000,130
Jul 21, 2026	89.56	91.00	89.10	89.77	89.77	-1.25%	2,567,241
Jul 20, 2026	90.66	91.86	89.30	90.91	90.91	-0.24%	2,586,276
Jul 17, 2026	90.85	92.36	89.91	91.13	91.13	-1.93%	2,748,685
Jul 16, 2026	93.00	94.45	91.66	92.92	92.92	0.35%	2,716,924
Jul 15, 2026	91.98	94.10	91.55	92.60	92.60	1.59%	3,752,549
Jul 14, 2026	88.60	91.88	88.30	91.15	91.15	-0.79%	3,098,196
Jul 13, 2026	89.99	93.15	89.99	91.88	91.88	2.36%	3,044,967
Jul 10, 2026	90.86	91.49	89.36	89.76	89.76	-0.13%	2,647,867
Jul 9, 2026	85.91	89.95	85.55	89.88	89.88	2.84%	3,093,851
Jul 8, 2026	85.78	87.90	85.03	87.40	87.40	2.01%	3,667,755
Jul 7, 2026	86.48	87.83	85.64	85.68	85.68	0.85%	2,465,914
Jul 6, 2026	86.37	87.09	84.65	84.96	84.96	-2.51%	3,326,851
Jul 2, 2026	89.25	90.50	86.86	87.15	87.15	-3.31%	3,486,752
Jul 1, 2026	88.56	91.09	87.89	90.13	90.13	4.43%	3,526,078
Jun 30, 2026	85.90	87.32	85.24	86.31	86.31	0.20%	3,788,059
Jun 29, 2026	88.01	88.75	85.86	86.14	86.14	-0.39%	3,094,801
Jun 26, 2026	83.43	86.73	83.00	86.48	86.48	4.34%	3,874,942
Jun 25, 2026	84.84	85.15	82.27	82.88	82.88	-3.03%	3,263,998
Jun 24, 2026	85.22	87.37	84.98	85.47	85.47	-1.13%	3,693,856
Jun 23, 2026	84.34	86.70	84.30	86.45	86.45	2.50%	3,711,089
Jun 22, 2026	85.28	87.72	82.95	84.34	84.34	-2.34%	5,254,465
Jun 18, 2026	86.53	86.95	85.01	86.36	86.36	-1.18%	8,133,615
Jun 17, 2026	91.60	91.60	87.21	87.39	87.39	-5.08%	4,130,747
Jun 16, 2026	93.29	93.63	90.39	92.07	92.07	-2.31%	4,712,099
Jun 15, 2026	93.83	96.39	93.00	94.25	94.25	0.61%	4,219,592
Jun 12, 2026	92.00	94.40	90.28	93.68	93.68	1.47%	3,254,859
Jun 11, 2026	92.60	93.73	90.80	92.32	92.32	-1.75%	4,153,972
Jun 10, 2026	95.50	96.85	93.73	93.96	93.96	-2.96%	3,467,963
Jun 9, 2026	101.35	101.50	93.32	96.83	96.83	-4.27%	4,799,225
Jun 8, 2026	101.88	102.80	100.17	101.15	101.15	-0.46%	3,731,070
Jun 5, 2026	105.66	105.96	99.57	101.62	101.62	-3.41%	3,605,572
Jun 4, 2026	105.61	106.83	103.29	105.21	105.21	-0.93%	3,608,796
Jun 3, 2026	110.38	110.74	105.60	106.20	106.20	-5.08%	3,093,416
Jun 2, 2026	108.29	113.53	108.11	111.88	111.88	0.23%	4,760,973
Jun 1, 2026	104.00	114.74	103.36	111.62	111.62	9.87%	8,697,092
May 29, 2026	101.58	102.63	99.37	101.59	101.59	1.12%	5,506,352
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