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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	84.9	84.7	84.7	85.5	84.5	2.5M
November 11, 2025	84.68	84.59	84.59	85.75	84.03	3.29M
November 10, 2025	81.9	83.16	83.16	83.67	81.86	2.08M
November 07, 2025	81.63	81.69	81.69	82.12	80.82	2.28M
November 06, 2025	83.45	82.22	82.22	84	81.67	2.22M
November 05, 2025	84.1	83.57	83.57	84.65	82.8	2.05M
November 04, 2025	85	83.83	83.83	85.55	83.18	2.19M
November 03, 2025	87.4	86.28	86.28	88.71	85.23	2.99M
October 31, 2025	84.42	87.23	87.23	87.41	84.42	4.02M
October 30, 2025	82.78	84.34	84.34	85.47	82.52	2.12M
October 29, 2025	84.37	83.32	83.32	84.4	82.87	2M
October 28, 2025	85.07	84.89	84.89	85.99	84.32	2.33M
October 27, 2025	86.62	85.17	85.17	86.8	85.16	2.9M
October 24, 2025	83.36	84.28	84.28	85.28	83.26	2.95M
October 23, 2025	82	82.79	82.79	83.63	82	3.66M
October 22, 2025	83.32	82.01	82.01	83.51	81.86	1.62M
October 21, 2025	81.88	83.61	83.61	83.96	81.59	1.88M
October 20, 2025	80.5	81.91	81.91	82.29	80.44	2.03M
October 17, 2025	79.3	80.01	80.01	80.42	79	2.64M
October 16, 2025	79.9	79.83	79.83	80.65	79.16	1.94M
October 15, 2025	79.78	79.51	79.51	80.13	78.36	2.35M
October 14, 2025	78.06	79.32	79.32	80.11	77.76	2.09M
October 13, 2025	80.59	79.17	79.17	80.8	79.11	2.37M
October 10, 2025	82.79	80.28	80.28	83	79.7	3.28M
October 09, 2025	80	82.7	82.7	83.05	79.91	3.08M
October 08, 2025	80.09	79.85	79.85	80.25	79.25	2.47M
October 07, 2025	81.2	79.49	79.49	81.34	78.91	2.63M
October 06, 2025	81.08	81.03	81.03	81.51	80.05	3.11M
October 03, 2025	82	80.96	80.96	82.51	80.9	1.75M
October 02, 2025	81.59	82.24	82.24	82.65	81.05	2.1M
October 01, 2025	82.4	81.28	81.28	83.28	80.06	3.22M
September 30, 2025	83.67	82.5	82.5	83.99	82.07	3.02M
September 29, 2025	84.77	83.6	83.6	85.54	83.43	2.37M
September 26, 2025	84	84.51	84.51	84.87	83.49	2.34M
September 25, 2025	82.98	83.99	83.99	84.2	82.32	2.41M
September 24, 2025	82.59	83.01	83.01	83.44	82.54	2M
September 23, 2025	83.66	82.58	82.58	84.02	81.99	2.5M
September 22, 2025	83.77	83.53	83.53	85.11	83.45	2.76M
September 19, 2025	86.9	84.16	84.16	87.17	84.03	5.93M
September 18, 2025	86.94	86.83	86.83	87.67	86.14	3.43M
September 17, 2025	85.43	86.3	86.3	86.75	85.22	4.07M
September 16, 2025	84.43	85.2	85.2	85.43	83.97	2.28M
September 15, 2025	84	84.63	84.63	84.82	83.52	2.28M
September 12, 2025	84.6	83.98	83.98	85	83.82	1.88M
September 11, 2025	84.1	84.75	84.75	85.13	82.64	2.87M
September 10, 2025	85.18	83.77	83.77	86.13	83.53	3.42M
September 09, 2025	85.33	85.62	85.62	86.59	84.92	3.01M
September 08, 2025	84	85.08	85.08	85.42	83.75	3.99M
September 05, 2025	83.59	83.68	83.68	84.34	82.67	2.86M
September 04, 2025	83.26	82.79	82.79	83.75	81.95	4.81M
September 03, 2025	82.13	83.49	83.49	83.9	81.97	3.2M
September 02, 2025	80.25	81.94	81.94	81.96	79.79	2.88M
August 29, 2025	81.08	81.42	81.42	82.02	81.01	3.18M
August 28, 2025	81.14	80.83	80.83	81.61	80.23	2.96M
August 27, 2025	78.77	80.96	80.96	81.17	78.75	3.57M
August 26, 2025	81.31	78.81	78.81	81.4	78.66	4.91M
August 25, 2025	82.87	81.35	81.35	83.98	81.04	6.32M
August 22, 2025	75.79	82.47	82.47	83.01	75.72	16M
August 21, 2025	71.48	73.17	73.17	73.5	71.16	7.26M
August 20, 2025	72.2	72.16	72.16	72.36	71.38	4.54M

Zoom Communications, Inc. (ZM) NASDAQ