Zoom Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
103.44
+6.29 (6.47%)
At close: May 1, 2026, 4:00 PM EDT
104.29
+0.85 (0.82%)
After-hours: May 1, 2026, 6:26 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 99.00 | 104.14 | 98.81 | 103.44 | 103.44 | 6.47% | 5,795,435 |
| Apr 30, 2026 | 95.50 | 97.80 | 93.49 | 97.15 | 97.15 | 1.45% | 7,728,751 |
| Apr 29, 2026 | 91.69 | 96.51 | 91.02 | 95.76 | 95.76 | 5.07% | 6,681,828 |
| Apr 28, 2026 | 91.27 | 92.38 | 90.27 | 91.14 | 91.14 | 0.34% | 3,045,372 |
| Apr 27, 2026 | 91.08 | 92.00 | 89.71 | 90.83 | 90.83 | -1.30% | 3,877,260 |
| Apr 24, 2026 | 90.51 | 93.21 | 89.55 | 92.03 | 92.03 | 2.24% | 4,197,623 |
| Apr 23, 2026 | 90.24 | 90.60 | 87.19 | 90.01 | 90.01 | -2.08% | 3,808,272 |
| Apr 22, 2026 | 92.70 | 93.51 | 89.50 | 91.92 | 91.92 | 1.06% | 3,477,904 |
| Apr 21, 2026 | 92.75 | 94.51 | 90.69 | 90.96 | 90.96 | 0.44% | 4,830,055 |
| Apr 20, 2026 | 89.08 | 90.69 | 88.11 | 90.56 | 90.56 | 2.89% | 3,462,431 |
| Apr 17, 2026 | 88.82 | 89.10 | 87.11 | 88.02 | 88.02 | 1.55% | 3,624,250 |
| Apr 16, 2026 | 90.00 | 90.50 | 86.08 | 86.68 | 86.68 | -2.64% | 5,055,004 |
| Apr 15, 2026 | 83.86 | 89.46 | 83.33 | 89.03 | 89.03 | 8.05% | 6,055,535 |
| Apr 14, 2026 | 83.50 | 84.64 | 81.23 | 82.40 | 82.40 | -0.48% | 3,469,694 |
| Apr 13, 2026 | 79.86 | 82.88 | 79.24 | 82.80 | 82.80 | 4.49% | 4,623,988 |
| Apr 10, 2026 | 84.01 | 84.06 | 77.02 | 79.24 | 79.24 | -5.70% | 6,050,336 |
| Apr 9, 2026 | 83.27 | 84.48 | 81.90 | 84.03 | 84.03 | 0.96% | 4,917,286 |
| Apr 8, 2026 | 85.80 | 86.34 | 82.88 | 83.23 | 83.23 | -0.94% | 4,067,892 |
| Apr 7, 2026 | 82.89 | 85.29 | 82.83 | 84.02 | 84.02 | 1.62% | 4,000,746 |
| Apr 6, 2026 | 82.03 | 83.02 | 81.23 | 82.68 | 82.68 | 0.39% | 2,709,231 |
| Apr 2, 2026 | 80.00 | 82.40 | 79.17 | 82.36 | 82.36 | 2.06% | 2,827,914 |
| Apr 1, 2026 | 80.90 | 81.37 | 78.91 | 80.70 | 80.70 | 0.39% | 2,854,624 |
| Mar 31, 2026 | 79.05 | 80.60 | 77.99 | 80.39 | 80.39 | 2.17% | 4,008,103 |
| Mar 30, 2026 | 77.41 | 79.19 | 77.06 | 78.68 | 78.68 | 1.25% | 3,707,382 |
| Mar 27, 2026 | 78.50 | 79.12 | 77.16 | 77.71 | 77.71 | -2.03% | 3,464,077 |
| Mar 26, 2026 | 78.25 | 81.10 | 78.17 | 79.32 | 79.32 | 1.55% | 4,249,728 |
| Mar 25, 2026 | 77.00 | 78.55 | 76.03 | 78.11 | 78.11 | 2.80% | 3,755,740 |
| Mar 24, 2026 | 77.55 | 77.55 | 75.45 | 75.98 | 75.98 | -2.53% | 3,736,354 |
| Mar 23, 2026 | 77.13 | 78.64 | 76.03 | 77.95 | 77.95 | 1.75% | 3,236,270 |
| Mar 20, 2026 | 76.54 | 77.52 | 74.86 | 76.61 | 76.61 | -0.17% | 5,473,926 |
| Mar 19, 2026 | 75.67 | 77.07 | 75.35 | 76.74 | 76.74 | 0.41% | 2,838,950 |
| Mar 18, 2026 | 75.33 | 77.17 | 75.33 | 76.43 | 76.43 | 0.58% | 2,671,310 |
| Mar 17, 2026 | 75.21 | 77.20 | 74.82 | 75.99 | 75.99 | 1.37% | 2,205,969 |
| Mar 16, 2026 | 74.70 | 75.92 | 74.33 | 74.96 | 74.96 | 1.16% | 2,988,299 |
| Mar 13, 2026 | 74.94 | 75.66 | 73.63 | 74.10 | 74.10 | -1.12% | 2,743,048 |
| Mar 12, 2026 | 75.81 | 77.38 | 74.86 | 74.94 | 74.94 | -1.46% | 2,932,973 |
| Mar 11, 2026 | 76.38 | 77.94 | 74.90 | 76.05 | 76.05 | -0.43% | 3,513,132 |
| Mar 10, 2026 | 78.24 | 78.24 | 74.82 | 76.38 | 76.38 | -0.88% | 3,364,087 |
| Mar 9, 2026 | 76.34 | 77.63 | 75.80 | 77.06 | 77.06 | -0.57% | 3,374,390 |
| Mar 6, 2026 | 76.47 | 77.78 | 75.88 | 77.50 | 77.50 | 0.22% | 4,475,286 |
| Mar 5, 2026 | 77.71 | 79.38 | 77.00 | 77.33 | 77.33 | -0.88% | 5,586,128 |
| Mar 4, 2026 | 73.50 | 78.45 | 73.50 | 78.02 | 78.02 | 6.15% | 7,805,088 |
| Mar 3, 2026 | 70.89 | 74.66 | 70.70 | 73.50 | 73.50 | 1.07% | 4,513,665 |
| Mar 2, 2026 | 72.51 | 74.24 | 71.74 | 72.72 | 72.72 | -1.65% | 5,796,943 |
| Feb 27, 2026 | 73.98 | 75.12 | 72.69 | 73.94 | 73.94 | -2.12% | 7,572,131 |
| Feb 26, 2026 | 79.00 | 80.25 | 72.93 | 75.54 | 75.54 | -11.58% | 16,824,703 |
| Feb 25, 2026 | 86.79 | 87.28 | 84.50 | 85.43 | 85.43 | -2.38% | 6,915,073 |
| Feb 24, 2026 | 86.00 | 90.54 | 85.90 | 87.51 | 87.51 | 1.68% | 4,186,384 |
| Feb 23, 2026 | 89.50 | 89.50 | 82.79 | 86.06 | 86.06 | -4.68% | 6,187,491 |
| Feb 20, 2026 | 90.44 | 93.07 | 89.63 | 90.29 | 90.29 | -0.74% | 3,061,406 |