Zoom Communications Inc. - 5ZM.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.09	77.79	77.79	77.79	77.09	81
February 19, 2026	77.84	78.51	78.51	78.51	77.27	176
February 18, 2026	76.02	76.65	76.65	76.65	76.02	124
February 17, 2026	77.89	75.85	75.85	77.89	75.85	124
February 16, 2026	77.81	78.8	78.8	78.8	77.81	72
February 13, 2026	77.01	77.53	77.53	77.62	77.01	2,401
February 12, 2026	77.54	76.92	76.92	77.64	76.78	325
February 11, 2026	78.85	78.85	78.85	78.85	78.85	325
February 10, 2026	81.7	80.67	80.67	81.7	79.68	1,236
February 09, 2026	77.4	77.18	77.18	77.4	77.18	50
February 06, 2026	75.57	76.48	76.48	76.48	75.57	604
February 05, 2026	77.35	77.42	77.09	77.42	77.35	229
February 04, 2026	75.4	77.38	77.38	77.52	74.54	473
February 03, 2026	78.8	78.8	78.8	78.8	78.8	113
February 02, 2026	76.97	76.97	76.97	76.97	76.97	150
January 30, 2026	78.27	76.91	76.91	78.27	76.91	253
January 29, 2026	80.34	80.34	80.34	80.34	80.34	121
January 28, 2026	78.77	80.95	80.95	81.14	78.77	535
January 27, 2026	81.28	79.14	79.14	81.3	79.14	535
January 26, 2026	74	75.5	75.5	75.5	74	528
January 23, 2026	72.54	72.55	72.55	72.55	72.4	121
January 22, 2026	70.16	71.45	71.45	72	70.16	134
January 21, 2026	69.13	68.92	68.92	69.13	68.7	20
January 20, 2026	68.73	69.03	69.03	69.03	68.73	207
January 19, 2026	70.03	70.03	70.03	70.03	70.03	207
January 16, 2026	69.91	70.35	70.35	70.35	69.68	6
January 15, 2026	71.23	70.81	70.81	71.23	70.74	336
January 14, 2026	71.01	72	72	72	70.74	16
January 13, 2026	73.64	72.03	72.03	73.64	71.68	27
January 12, 2026	71.67	73.88	73.88	73.96	71.67	78
January 09, 2026	73.15	73.15	73.15	73.15	73.15	100
January 08, 2026	73.35	72.87	72.87	73.35	72.87	16
January 07, 2026	73.21	73.17	73.17	73.34	73.17	14
January 06, 2026	73.43	73.43	74.01	73.43	73.43	21
January 05, 2026	73.09	73.29	73.29	73.29	73.09	63
January 02, 2026	73.64	73.68	73.68	73.68	73.64	37
December 30, 2025	72.84	73.03	73.58	73.03	72.84	230
December 29, 2025	74.41	73.76	73.76	74.41	73.76	31
December 23, 2025	75.73	74.25	74.25	76.1	74.25	26
December 22, 2025	76.86	76.84	76.84	77	76.82	62
December 19, 2025	76.4	76.55	76.55	76.55	76.4	50
December 18, 2025	76.49	76.59	76.59	76.59	76.49	103
December 17, 2025	74.75	74.75	76.07	74.75	74.75	197
December 16, 2025	74.2	74.2	74.2	74.2	74.2	103
December 15, 2025	76.58	74.04	74.04	76.58	74.04	141
December 12, 2025	75.88	75.88	75.88	75.88	75.88	30
December 11, 2025	76.01	76.01	76.01	76.01	76.01	80
December 10, 2025	75.5	75.66	75.66	75.66	74.71	512
December 09, 2025	75.49	75.6	75.6	75.6	75.49	24
December 08, 2025	74.94	75.49	75.49	75.49	74.71	71
December 05, 2025	75	75.48	75.48	75.8	75	78
December 04, 2025	73.24	73.3	73.3	73.3	73.24	39
December 03, 2025	72.65	72.65	72.65	72.65	72.65	20
December 02, 2025	72.8	74	74	74	72.8	20
December 01, 2025	72.66	72.66	72.66	72.66	72.66	2,121
November 28, 2025	72.61	73.46	73.46	73.46	72.61	50
November 27, 2025	72.46	72.45	72.45	73.26	72.45	118
November 26, 2025	75.15	75.15	75.15	75.15	75.15	162
November 25, 2025	70.32	76.51	72.16	77.41	70.32	1,030
November 24, 2025	68.43	68.48	69.26	68.48	68.43	135

Zoom Communications Inc. (5ZM.F) FSX