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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zoom Communications Inc. (5ZM.F) FSX