Skip to main content
Zoom Communications, Inc. (BCBA:ZM)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,922.50
+2.50 (0.09%)
At close: Apr 28, 2026

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,942.502,962.502,900.002,932.50-0.43%4,034
Apr 27, 20262,900.002,945.002,850.002,920.002,920.00-0.34%28,671
Apr 24, 20262,825.002,960.002,820.002,930.002,930.004.18%16,129
Apr 23, 20262,772.502,840.002,740.002,812.502,812.50-2.77%1,605
Apr 22, 20262,860.002,902.502,785.002,892.502,892.501.94%3,180
Apr 21, 20262,900.002,962.502,827.502,837.502,837.501.07%7,023
Apr 20, 20262,745.002,825.002,745.002,807.502,807.503.50%3,037
Apr 17, 20262,677.502,730.002,677.502,712.502,712.502.17%7,161
Apr 16, 20262,790.002,795.002,647.502,655.002,655.00-2.66%7,242
Apr 15, 20262,600.002,780.002,600.002,727.502,727.505.82%13,457
Apr 14, 20262,572.502,612.502,510.002,577.502,577.500.68%3,352
Apr 13, 20262,489.002,567.502,481.002,560.002,560.002.40%4,517
Apr 10, 20262,582.502,615.002,416.002,500.002,500.00-4.94%8,282
Apr 9, 20262,597.502,650.002,560.002,630.002,630.001.25%3,045
Apr 8, 20262,677.502,677.502,597.502,597.502,597.50-2.53%2,837
Apr 7, 20262,615.002,700.002,615.002,665.002,665.003.09%2,738
Apr 6, 20262,567.502,610.002,550.002,585.002,585.002.17%1,114
Apr 1, 20262,512.502,552.502,480.002,530.002,530.001.44%2,088
Mar 31, 20262,462.002,532.502,447.002,494.002,494.001.22%3,007
Mar 30, 20262,446.002,492.002,426.002,464.002,464.001.65%5,748
Mar 27, 20262,436.002,451.002,384.002,424.002,424.000.04%2,046
Mar 26, 20262,458.002,487.002,419.002,423.002,423.000.50%6,017
Mar 25, 20262,407.002,420.002,338.002,411.002,411.00-0.08%14,974
Mar 23, 20262,361.002,451.002,348.002,413.002,413.001.56%249
Mar 20, 20262,340.002,422.002,340.002,376.002,376.00-0.25%4,688
Mar 19, 20262,365.002,395.002,345.002,382.002,382.000.21%2,953
Mar 18, 20262,416.002,417.002,369.002,377.002,377.000.68%6,310
Mar 17, 20262,340.002,397.002,340.002,361.002,361.001.24%3,659
Mar 16, 20262,305.002,361.002,305.002,332.002,332.001.48%2,187
Mar 13, 20262,338.002,343.002,266.002,298.002,298.00-0.35%1,263
Mar 12, 20262,364.002,409.002,304.002,306.002,306.00-1.11%1,563
Mar 11, 20262,373.002,412.002,318.002,332.002,332.00-1.60%4,220
Mar 10, 20262,407.002,407.002,323.002,370.002,370.00-1.58%2,724
Mar 9, 20262,418.002,421.002,380.002,408.002,408.00-0.29%1,778
Mar 6, 20262,382.002,449.002,382.002,415.002,415.000.29%8,445
Mar 5, 20262,453.002,470.002,386.002,408.002,408.00-0.86%2,251
Mar 4, 20262,304.002,447.002,299.002,429.002,429.004.52%6,419
Mar 3, 20262,181.002,353.002,181.002,324.002,324.002.24%2,464
Mar 2, 20262,228.002,314.002,228.002,273.002,273.00-1.04%4,109
Feb 27, 20262,350.002,365.002,286.002,297.002,297.00-2.79%10,528
Feb 26, 20262,560.002,570.002,292.002,363.002,363.00-11.99%38,276
Feb 25, 20262,732.502,732.502,615.002,685.002,685.00-1.20%3,923
Feb 24, 20262,590.002,792.502,587.502,717.502,717.504.52%7,375
Feb 23, 20262,760.002,760.002,525.002,600.002,600.00-5.88%5,734
Feb 20, 20262,827.502,830.002,755.002,762.502,762.50-1.34%1,021
Feb 19, 20262,770.002,847.502,762.502,800.002,800.000.72%2,387
Feb 18, 20262,805.002,822.502,757.502,780.002,780.00-3.22%1,740
Feb 13, 20262,830.002,907.502,822.502,872.502,872.501.50%1,649
Feb 12, 20262,900.002,917.502,785.002,830.002,830.00-0.35%11,383
Feb 11, 20263,007.503,012.502,757.502,840.002,840.00-4.30%5,362
Feb 10, 20262,965.003,040.002,955.002,967.502,967.50-2,007
Feb 9, 20262,882.502,995.002,867.502,967.502,967.503.31%7,544
Feb 6, 20262,887.502,935.002,815.002,872.502,872.50-0.43%9,710
Feb 5, 20262,947.503,002.502,840.002,885.002,885.000.61%2,408
Feb 4, 20262,772.502,922.502,772.502,867.502,867.502.59%14,390
Feb 3, 20262,920.002,967.502,782.502,795.002,795.00-4.85%4,910
Feb 2, 20262,967.502,990.002,895.002,937.502,937.50-0.09%4,040
Jan 30, 20262,900.003,022.502,897.502,940.002,940.000.68%2,837
Jan 29, 20263,112.503,115.002,877.502,920.002,920.00-5.27%20,334
Jan 28, 20263,080.003,115.003,007.503,082.503,082.501.23%29,763
Jan 27, 20263,100.003,175.002,980.003,045.003,045.00-46,508
Jan 26, 20262,730.003,097.502,730.003,045.003,045.0011.23%25,912
Jan 23, 20262,675.002,765.002,675.002,737.502,737.501.58%2,494
Jan 22, 20262,602.502,732.502,602.502,695.002,695.004.05%2,939
Jan 21, 20262,637.502,642.502,575.002,590.002,590.00-0.48%1,380
Jan 20, 20262,600.002,632.502,547.502,602.502,602.50-0.19%4,055
Jan 19, 20262,552.502,762.502,510.002,607.502,607.50-0.48%447
Jan 16, 20262,647.502,647.502,580.002,620.002,620.00-0.10%3,929
Jan 15, 20262,695.002,695.002,622.502,622.502,622.50-2.15%9,838
Jan 14, 20262,682.502,747.502,662.502,680.002,680.00-0.09%13,517
Jan 13, 20262,847.502,850.002,680.002,682.502,682.50-4.37%7,744
Jan 12, 20262,805.002,875.002,772.502,805.002,805.001.63%5,357
Jan 9, 20262,825.002,825.002,760.002,760.002,760.00-0.81%6,113
Jan 8, 20262,837.502,837.502,752.502,782.502,782.50-1.24%885
Jan 7, 20262,755.002,825.002,755.002,817.502,817.501.35%1,545
Jan 6, 20262,827.502,840.002,765.002,780.002,780.00-1.16%1,434
Jan 5, 20262,710.002,830.002,710.002,812.502,812.503.88%3,743
Jan 2, 20262,785.002,840.002,680.002,707.502,707.50-2.08%4,625
Dec 30, 20252,790.002,837.502,765.002,765.002,765.00-0.90%9,168
Dec 29, 20252,875.002,885.002,790.002,790.002,790.00-3.46%3,714
Dec 26, 20252,687.502,890.002,687.502,890.002,890.002.21%764
Dec 24, 20252,852.502,852.502,807.502,827.502,827.50-0.53%47
Dec 23, 20252,975.002,975.002,817.502,842.502,842.50-3.15%1,145
Dec 22, 20252,940.002,982.502,932.502,935.002,935.00-0.09%2,016
Dec 19, 20252,982.502,982.502,885.002,937.502,937.500.60%3,467
Dec 18, 20252,970.002,970.002,862.502,920.002,920.00-0.68%2,186
Dec 17, 20252,887.502,987.502,887.502,940.002,940.003.16%3,368
Dec 16, 20252,850.002,882.502,765.002,850.002,850.001.60%1,196
Dec 15, 20252,857.502,910.002,782.502,805.002,805.00-1.84%4,900
Dec 12, 20252,885.002,927.502,835.002,857.502,857.50-0.87%5,104
Dec 11, 20252,892.502,907.502,782.502,882.502,882.502.04%2,608
Dec 10, 20252,760.002,850.002,760.002,825.002,825.000.98%11,083
Dec 9, 20252,815.002,852.502,787.502,797.502,797.50-0.18%3,448
Dec 5, 20252,737.502,832.502,737.502,802.502,802.500.90%5,604
Dec 4, 20252,730.002,780.002,730.002,777.502,777.501.00%1,563
Dec 3, 20252,767.502,767.502,700.002,750.002,750.000.36%4,666
Dec 2, 20252,785.002,802.502,737.502,740.002,740.00-0.63%3,682
Dec 1, 20252,722.502,780.002,687.502,757.502,757.501.19%3,161
Nov 28, 20252,750.002,777.502,702.502,725.002,725.000.28%6,531
Nov 27, 20252,775.002,775.002,710.002,717.502,717.50-0.55%403