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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	79.07	80.25	80.25	80.84	78.85	2.23M
May 07, 2025	78.43	78.64	78.64	78.79	77.62	2.65M
May 06, 2025	77.88	78.05	78.05	78.81	77.43	1.35M
May 05, 2025	77.9	78.23	78.23	79.27	77.79	1.75M
May 02, 2025	77.87	78.23	78.23	78.67	77.7	1.56M
May 01, 2025	77.88	77.25	77.25	78.29	77.19	1.96M
April 30, 2025	76.83	77.54	77.54	77.66	76.11	1.9M
April 29, 2025	75.92	77.55	77.55	77.87	75.7	1.84M
April 28, 2025	76.27	76.16	76.16	76.64	75.66	1.91M
April 25, 2025	75.48	76.03	76.03	76.32	74.92	1.3M
April 24, 2025	73.17	75.49	75.49	75.69	72.92	1.91M
April 23, 2025	73.23	72.83	72.83	74.76	72.26	1.51M
April 22, 2025	71.74	71.74	71.74	72.04	70.96	1.5M
April 21, 2025	70.93	70.49	70.49	71.62	69.66	1.35M
April 17, 2025	71.63	71.49	71.49	72.19	71.07	1.43M
April 16, 2025	71.69	71.2	71.2	72.82	70.57	1.46M
April 15, 2025	71.97	72.4	72.4	73.13	71.79	1.92M
April 14, 2025	72.37	71.98	71.98	73.24	71.35	1.66M
April 11, 2025	70	71.34	71.34	71.5	68.83	1.93M
April 10, 2025	69.18	69.61	69.61	70.29	67.31	2.97M
April 09, 2025	66.25	71.83	71.83	72.34	65.62	4.17M
April 08, 2025	69.54	66.7	66.7	70.56	65.81	2.76M
April 07, 2025	64.78	68.05	68.05	70.08	64.41	4.44M
April 04, 2025	69.67	67.75	67.75	70.46	67.03	4.69M
April 03, 2025	72.01	73.25	73.25	73.38	70.67	2.53M
April 02, 2025	73.35	75.04	75.04	75.5	73.22	1.42M
April 01, 2025	73.31	74.02	74.02	74.21	72.19	1.51M
March 31, 2025	73.66	73.77	73.77	73.84	71.9	2.21M
March 28, 2025	76.27	74.84	74.84	76.56	74.27	1.52M
March 27, 2025	77.93	76.78	76.78	78	76.57	1.72M
March 26, 2025	78.45	77.78	77.78	78.45	77.13	1.31M
March 25, 2025	78.37	78.13	78.13	79.45	77.88	1.59M
March 24, 2025	76.91	78.2	78.2	78.3	76.82	1.97M
March 21, 2025	75.55	75.97	75.97	76.36	75.2	6.22M
March 20, 2025	75.61	76.03	76.03	76.91	75.6	1.45M
March 19, 2025	75.98	76.26	76.26	77.25	75.74	1.69M
March 18, 2025	74.08	75.45	75.45	75.75	74.04	1.73M
March 17, 2025	74.51	75.16	75.16	75.87	74.23	1.77M
March 14, 2025	72.81	74.2	74.2	74.91	72.79	2.17M
March 13, 2025	73.54	72.23	72.23	73.71	71.66	2.03M
March 12, 2025	74.28	73.95	73.95	74.67	72.79	1.92M
March 11, 2025	73.5	73.15	73.15	74.87	72.74	2.77M
March 10, 2025	75.71	73.47	73.47	75.85	73.04	3.22M
March 07, 2025	75	75.98	75.98	76.56	74.13	3.26M
March 06, 2025	75.31	75.48	75.48	77.35	74.64	3.06M
March 05, 2025	74.72	75.6	75.6	75.7	73.97	2.62M
March 04, 2025	73.96	74.93	74.93	75.84	72.89	3.72M
March 03, 2025	74.58	74.31	74.31	75.86	73.92	3.29M
February 28, 2025	72.88	73.7	73.7	73.73	72.28	3M
February 27, 2025	74.25	72.88	72.88	74.8	72.63	2.73M
February 26, 2025	74.2	74.15	74.15	75.42	73.51	3.81M
February 25, 2025	77.67	74.22	74.22	77.67	72.51	11.07M
February 24, 2025	82.13	81.1	81.1	83.35	79.92	6.49M
February 21, 2025	84.83	82.5	82.5	85.85	82.26	4.13M
February 20, 2025	84.55	83.45	83.45	85.04	82.75	2.71M
February 19, 2025	84.5	85.17	85.17	85.2	83.07	2.43M
February 18, 2025	85.3	85.2	85.2	85.4	83.41	2.32M
February 14, 2025	85.16	85.1	85.1	85.3	83.32	1.44M
February 13, 2025	83.29	85.16	85.16	85.46	83.27	1.73M
February 12, 2025	82.5	83.05	83.05	83.41	81.46	2.36M

Zoom Video Communications, Inc. (ZM) NASDAQ