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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	74	72.19	72.19	74.24	71.98	2.85M
August 18, 2025	73.02	73.64	73.64	73.71	72.72	3.07M
August 15, 2025	72.02	73.14	73.14	73.36	72.02	2.33M
August 14, 2025	71.86	71.86	71.86	72.37	71.61	1.93M
August 13, 2025	70.59	72.39	72.39	72.44	70.23	2.27M
August 12, 2025	70.11	69.96	69.96	70.3	69.15	3.09M
August 11, 2025	71.54	69.77	69.77	72.24	69.69	2.19M
August 08, 2025	71.69	71.57	71.57	72.07	71.21	2.39M
August 07, 2025	73.58	71.6	71.6	73.67	70.44	2.44M
August 06, 2025	71.99	73.17	73.17	73.17	71.89	2.67M
August 05, 2025	72.32	71.7	71.7	72.6	71.68	1.88M
August 04, 2025	71.37	72.06	72.06	72.21	71.15	2M
August 01, 2025	73.45	70.97	70.97	73.79	70.71	3.36M
July 31, 2025	74.82	74.05	74.05	75.2	73.94	2.84M

Zoom Communications, Inc. (ZM) NASDAQ