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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.82	71.14	71.04	71.18	70.82	584
September 04, 2025	71.38	71.64	71.64	72.02	70.85	785
September 03, 2025	70.09	71.41	71.41	71.41	70.09	18
September 02, 2025	69.18	69.18	69.18	69.18	69.18	2
September 01, 2025	69.6	69.6	69.6	69.6	69.6	2
August 29, 2025	68.85	68.85	68.85	68.85	68.85	311
August 28, 2025	69.02	69.5	69.5	69.87	69.02	311
August 27, 2025	67.63	68.52	68.52	68.52	67.5	547
August 26, 2025	69.52	69.52	69.52	69.52	69.52	977
August 25, 2025	70.16	70.65	70.65	70.78	70.16	977
August 22, 2025	66.41	70.28	70.28	70.28	66.14	780
August 21, 2025	61.81	63.14	63.14	63.14	61.81	315
August 20, 2025	61.8	61.41	61.41	61.8	61.41	315
August 19, 2025	62.86	62.1	62.1	63.28	62.1	22
August 18, 2025	62.26	62.52	62.52	62.52	62.26	73
August 15, 2025	61.35	62.41	62.41	62.41	61.28	125
August 14, 2025	61.58	61.8	61.8	61.8	61.58	50
August 13, 2025	59.81	59.71	59.71	59.89	59.65	240
August 12, 2025	60.18	59.86	59.86	60.18	59.86	42
August 11, 2025	61.05	61.3	61.3	62	61.05	379
August 08, 2025	61.16	61.24	61.24	61.24	61.16	2
August 07, 2025	62.44	62.6	62.6	62.6	62.44	7
August 06, 2025	61.9	62.07	62.07	62.07	61.9	7
August 05, 2025	62.27	62.28	62.28	62.28	62.27	40
August 04, 2025	61.32	62.13	62.13	62.13	61.32	15
August 01, 2025	64.47	64.47	64.47	64.47	64.47	15
July 31, 2025	65.2	65.41	65.41	65.41	65.2	15
July 30, 2025	64.48	64.48	64.48	64.48	64.48	525
July 29, 2025	64.8	64.8	64.8	64.8	64.8	525
July 28, 2025	63.56	65	65	65	63.56	525
July 25, 2025	64.14	64.22	64.22	64.22	64.14	210
July 24, 2025	64.21	64.21	64.21	64.21	64.21	10
July 23, 2025	64.05	63.82	63.82	64.05	63.82	10
July 22, 2025	63.44	63.44	63.44	63.44	63.44	321
July 21, 2025	64.11	63.76	63.76	64.11	63.5	321
July 18, 2025	64.59	64.59	64.59	64.59	64.59	99
July 17, 2025	63.82	64.37	64.37	64.37	63.82	5
July 16, 2025	63.95	63.94	63.94	63.95	63.94	10
July 15, 2025	63.96	64.12	64.12	64.12	63.96	60
July 14, 2025	62.46	62.46	62.46	62.46	62.46	20
July 11, 2025	64.04	64.04	64.04	64.04	64.04	20
July 10, 2025	65.51	64.41	64.41	65.51	64.41	355
July 09, 2025	65.77	65.98	65.98	66.3	65.77	355
July 08, 2025	65.5	66.89	66.89	66.89	65.33	246
July 07, 2025	66.25	65.86	65.86	66.56	65.86	98
July 04, 2025	66.27	66.27	66.27	66.27	66.27	50
July 03, 2025	65.47	66.99	66.99	66.99	65.47	50
July 02, 2025	65.6	65.6	65.6	65.6	65.6	8
July 01, 2025	65.83	65.83	65.83	65.83	65.83	8
June 30, 2025	67.37	67.37	67.37	67.37	67.37	8
June 27, 2025	65.64	65.64	65.64	65.64	65.64	296
June 26, 2025	65.38	65.38	65.38	65.38	65.38	296
June 25, 2025	65.53	65.53	65.53	65.53	65.53	296
June 24, 2025	66.68	67.15	67.15	67.15	66.68	296
June 23, 2025	67.37	67.37	67.37	67.37	67.37	30
June 20, 2025	66.75	67.98	67.98	67.98	66.75	47
June 19, 2025	67.82	67.44	67.44	67.82	67.44	36
June 18, 2025	67.7	67.94	67.94	67.94	67.7	6
June 17, 2025	67.58	67.79	67.79	67.79	66.39	71
June 16, 2025	67.92	66.67	66.67	67.92	66.67	5

Zoom Video Communications, Inc. (5ZM.F) XETRA