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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.44	90.29	90.29	93.07	89.63	3.06M
February 19, 2026	91.49	90.96	90.96	92.67	90.5	2.87M
February 18, 2026	88.82	91.12	91.12	91.54	88.02	3.06M
February 17, 2026	91.74	88.65	88.65	93.21	88.17	2.81M
February 13, 2026	92.3	92.6	92.6	92.91	89.89	3.16M
February 12, 2026	91.73	92.24	92.24	93.61	89.44	4.35M
February 11, 2026	94.5	92.15	92.15	95.45	88.6	4.82M
February 10, 2026	95.57	94.99	94.99	96.52	94.43	3.65M
February 09, 2026	91.56	95.39	95.39	95.5	90.5	3.69M
February 06, 2026	89.86	92.2	92.2	92.28	88.1	3.76M
February 05, 2026	93.3	89.08	89.08	93.64	88.73	5.54M
February 04, 2026	87.95	90.83	90.83	92.08	87.19	5.61M
February 03, 2026	92.38	88.73	88.73	93.53	87.9	4.9M
February 02, 2026	91.69	92.87	92.87	94.29	90.29	4.33M
January 30, 2026	91.66	92.1	92.1	94	91.18	3.43M
January 29, 2026	94.5	92.58	92.58	95.15	89.73	4.08M
January 28, 2026	94.94	96.22	96.22	97.58	94	4.48M
January 27, 2026	96.75	94.44	94.44	97.24	93.2	5.69M
January 26, 2026	86.66	95.46	95.46	95.83	86.41	10.34M
January 23, 2026	84.6	85.78	85.78	85.94	84.41	2.65M
January 22, 2026	82	84.65	84.65	84.92	81.74	3.9M
January 21, 2026	81.38	81.18	81.18	82.17	80	2.98M
January 20, 2026	80	81.32	81.32	81.36	79.77	2.4M
January 16, 2026	81.66	80.96	80.96	82.2	80.58	2.38M
January 15, 2026	82.56	81.52	81.52	83.12	81.45	2.35M
January 14, 2026	83.07	82.76	82.76	84.64	82.75	2.17M
January 13, 2026	86.65	83.19	83.19	87.02	82.5	3.37M
January 12, 2026	87.25	86.75	86.75	87.92	85.64	2.47M
January 09, 2026	85.79	85.18	85.18	87.12	84.95	1.91M
January 08, 2026	86.22	85.65	85.65	86.56	84.68	2.14M
January 07, 2026	86.06	86.63	86.63	86.88	84.28	3.07M
January 06, 2026	86.18	85.76	85.76	87.25	85.13	3.19M
January 05, 2026	83.55	86.53	86.53	86.78	83.45	3.07M
January 02, 2026	86.28	83.32	83.32	86.39	82.06	2.84M
December 31, 2025	86	86.29	86.29	86.83	85.93	1.65M
December 30, 2025	85.97	86.3	86.3	86.43	85.77	1.73M
December 29, 2025	87.64	86.33	86.33	88.39	86.11	1.92M
December 26, 2025	87.45	88.04	88.04	88.09	87.44	1.19M
December 24, 2025	86.83	87.79	87.79	87.89	86.58	1.04M
December 23, 2025	89.38	87.16	87.16	89.97	86.82	2.15M
December 22, 2025	89.8	89.99	89.99	90.89	89.65	2.3M
December 19, 2025	89.36	89.82	89.82	90.11	88.83	3.24M
December 18, 2025	88.72	89.38	89.38	89.98	88.7	2.07M
December 17, 2025	88.61	88.75	88.75	90.65	88.44	2.34M
December 16, 2025	86.3	87.91	87.91	88.05	86.28	2.6M
December 15, 2025	89.3	86.54	86.54	89.36	86.3	2.9M
December 12, 2025	90.36	89.52	89.52	91.43	88.51	2.59M
December 11, 2025	88.04	90.24	90.24	90.62	87.92	2.95M
December 10, 2025	87.84	88.05	88.05	89.25	87.69	2.41M
December 09, 2025	89.14	87.63	87.63	89.24	87.26	2.54M
December 08, 2025	88	89.09	89.09	89.58	86.56	2.96M
December 05, 2025	86.68	87.65	87.65	88.51	86.56	2.26M
December 04, 2025	85.89	86.58	86.58	86.6	85.27	1.73M
December 03, 2025	84.15	85.64	85.64	86.17	83.99	1.99M
December 02, 2025	85.1	84.56	84.56	86.98	84.5	3.64M
December 01, 2025	83.98	84.94	84.94	86.67	83.96	3.31M
November 28, 2025	84.33	84.96	84.96	85.74	84.11	1.52M
November 26, 2025	86.85	84.43	84.43	86.86	84.16	4.96M
November 25, 2025	83.6	86.34	86.34	91.04	81.56	12.61M
November 24, 2025	79.1	78.6	78.6	80.27	78.59	10.04M

Zoom Communications, Inc. (ZM) NASDAQ