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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.25	78.63	78.63	79.49	77.42	2.95M
November 20, 2025	81.75	78.42	78.42	81.97	78.15	2.92M
November 19, 2025	81.13	80.71	80.71	81.22	80.25	1.72M
November 18, 2025	81.63	81.31	81.31	82	80.48	2.35M
November 17, 2025	83.57	81.86	81.86	84.26	80.95	2.22M
November 14, 2025	82.85	84.22	84.22	84.88	82.5	2.11M
November 13, 2025	84.36	84.04	84.04	85.36	83.33	1.94M
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

Zoom Communications, Inc. (ZM) NASDAQ