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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.18	68.18	68.18	68.18	68.18	29
November 20, 2025	69.86	69.86	69.86	69.86	69.86	86
November 19, 2025	69.85	70.11	70.11	70.11	69.85	86
November 18, 2025	69.7	69.56	69.56	70.06	69.56	86
November 17, 2025	72.55	72	72	72.6	71.68	294
November 14, 2025	72.53	70.79	70.79	72.53	70.79	454
November 13, 2025	73.75	72.89	72.89	73.75	72.44	454
November 12, 2025	72.92	73.61	73.61	73.61	72.92	454
November 11, 2025	71.65	72.85	72.85	72.85	71.65	115
November 10, 2025	70.95	70.72	70.72	70.95	70.72	50
November 07, 2025	70.66	70.07	70.07	70.66	70.07	183
November 06, 2025	72.36	71.22	71.22	72.36	71.1	178
November 05, 2025	72.39	72.86	72.86	72.86	72.39	80
November 04, 2025	73.47	73.47	73.47	73.47	73.47	77
November 03, 2025	75.92	74.81	74.81	75.92	74.04	901
October 31, 2025	74.08	74.6	74.6	74.6	74.08	26
October 30, 2025	73.08	73.6	73.6	73.63	73.08	129
October 29, 2025	71.95	71.95	71.95	71.95	71.95	13
October 28, 2025	73	73.5	73.5	73.5	73	13
October 27, 2025	74.24	73.47	73.47	74.65	73.47	549
October 24, 2025	71.88	72.24	72.24	72.32	71.88	216
October 23, 2025	71.16	71.16	71.16	71.16	71.16	216
October 22, 2025	71.71	71.69	71.69	71.71	71.69	216
October 21, 2025	70.17	71.58	71.58	71.58	70.17	216
October 20, 2025	68.59	68.59	68.59	68.59	68.59	60
October 17, 2025	68.29	67.97	67.97	68.29	67.97	60
October 16, 2025	67.87	68.15	68.15	68.79	67.87	120
October 15, 2025	67.94	68.24	68.24	69.15	67.94	120
October 14, 2025	68.12	68.22	68.22	68.22	68.12	120
October 13, 2025	69.22	69.23	69.23	69.23	69.22	120
October 10, 2025	71.67	69.38	69.38	71.67	69.38	120
October 09, 2025	69.21	70.13	70.13	70.13	69.21	400
October 08, 2025	68.64	68.33	68.33	68.86	68.33	235
October 07, 2025	68.8	67.75	67.75	68.8	67.75	185
October 06, 2025	69.97	68.72	68.72	69.97	68.72	710
October 03, 2025	70.03	69.5	69.5	70.03	69.5	94
October 02, 2025	68.9	68.9	69.54	68.9	68.9	144
October 01, 2025	69.58	68.77	69.65	69.59	68.77	144
September 30, 2025	70.93	70.93	70.6	70.93	70.93	15
September 29, 2025	71.8	71.56	71.56	72.05	71.56	21
September 26, 2025	71.7	72.13	72.13	72.13	71.7	40
September 25, 2025	70.12	71.3	71.3	71.3	70.12	24
September 24, 2025	70.72	70.72	70.72	70.72	70.72	24
September 23, 2025	70.24	70.35	70.35	70.35	70.24	200
September 22, 2025	72.35	71.83	71.83	72.35	71.83	30
September 19, 2025	73.45	73.45	73.45	73.45	73.45	34
September 18, 2025	73.38	73.66	73.66	73.66	73.38	30
September 17, 2025	71.51	72.25	72.25	72.25	71.51	73
September 16, 2025	71.53	71.53	71.53	71.53	71.53	25
September 15, 2025	71.38	71.39	71.39	71.39	71.38	18
September 12, 2025	71.94	71.94	72.1	71.94	71.94	30

Zoom Communications Inc. (5ZM.F) FSX