Zoom Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
77.12
-0.38 (-0.49%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.53 | 77.50 | 75.89 | 77.12 | - | -0.49% | 3,368,339 |
| Mar 6, 2026 | 76.47 | 77.78 | 75.88 | 77.50 | 77.50 | 0.22% | 4,218,543 |
| Mar 5, 2026 | 77.71 | 79.38 | 77.00 | 77.33 | 77.33 | -0.88% | 5,582,085 |
| Mar 4, 2026 | 73.50 | 78.45 | 73.50 | 78.02 | 78.02 | 6.15% | 7,799,206 |
| Mar 3, 2026 | 70.89 | 74.66 | 70.70 | 73.50 | 73.50 | 1.07% | 4,511,646 |
| Mar 2, 2026 | 72.51 | 74.24 | 71.74 | 72.72 | 72.72 | -1.65% | 5,779,938 |
| Feb 27, 2026 | 73.98 | 75.12 | 72.69 | 73.94 | 73.94 | -2.12% | 7,554,002 |
| Feb 26, 2026 | 79.00 | 80.25 | 72.93 | 75.54 | 75.54 | -11.58% | 16,665,459 |
| Feb 25, 2026 | 86.79 | 87.28 | 84.50 | 85.43 | 85.43 | -2.38% | 6,526,780 |
| Feb 24, 2026 | 86.00 | 90.54 | 85.90 | 87.51 | 87.51 | 1.68% | 4,157,282 |
| Feb 23, 2026 | 89.50 | 89.50 | 82.79 | 86.06 | 86.06 | -4.68% | 6,016,083 |
| Feb 20, 2026 | 90.44 | 93.07 | 89.63 | 90.29 | 90.29 | -0.74% | 3,023,267 |
| Feb 19, 2026 | 91.49 | 92.67 | 90.50 | 90.96 | 90.96 | -0.18% | 2,871,991 |
| Feb 18, 2026 | 88.82 | 91.54 | 88.02 | 91.12 | 91.12 | 2.79% | 3,060,334 |
| Feb 17, 2026 | 91.74 | 93.21 | 88.17 | 88.65 | 88.65 | -4.27% | 2,793,332 |
| Feb 13, 2026 | 92.30 | 92.91 | 89.89 | 92.60 | 92.60 | 0.39% | 3,011,066 |
| Feb 12, 2026 | 91.73 | 93.61 | 89.44 | 92.24 | 92.24 | 0.10% | 4,214,348 |
| Feb 11, 2026 | 94.50 | 95.45 | 88.60 | 92.15 | 92.15 | -2.99% | 4,813,594 |
| Feb 10, 2026 | 95.57 | 96.52 | 94.43 | 94.99 | 94.99 | -0.42% | 3,641,897 |
| Feb 9, 2026 | 91.56 | 95.50 | 90.50 | 95.39 | 95.39 | 3.46% | 3,692,165 |
| Feb 6, 2026 | 89.86 | 92.28 | 88.10 | 92.20 | 92.20 | 3.50% | 3,760,744 |
| Feb 5, 2026 | 93.30 | 93.64 | 88.73 | 89.08 | 89.08 | -1.93% | 5,408,336 |
| Feb 4, 2026 | 87.95 | 92.08 | 87.19 | 90.83 | 90.83 | 2.37% | 5,607,743 |
| Feb 3, 2026 | 92.38 | 93.53 | 87.90 | 88.73 | 88.73 | -4.45% | 4,895,299 |
| Feb 2, 2026 | 91.69 | 94.29 | 90.29 | 92.87 | 92.87 | 0.83% | 4,174,686 |
| Jan 30, 2026 | 91.66 | 94.00 | 91.18 | 92.10 | 92.10 | -0.52% | 3,434,440 |
| Jan 29, 2026 | 94.50 | 95.15 | 89.73 | 92.58 | 92.58 | -3.78% | 4,077,296 |
| Jan 28, 2026 | 94.94 | 97.58 | 94.00 | 96.22 | 96.22 | 1.88% | 4,482,606 |
| Jan 27, 2026 | 96.75 | 97.24 | 93.20 | 94.44 | 94.44 | -1.07% | 5,687,412 |
| Jan 26, 2026 | 86.66 | 95.83 | 86.41 | 95.46 | 95.46 | 11.28% | 10,339,545 |
| Jan 23, 2026 | 84.60 | 85.94 | 84.41 | 85.78 | 85.78 | 1.33% | 2,652,993 |
| Jan 22, 2026 | 82.00 | 84.92 | 81.74 | 84.65 | 84.65 | 4.27% | 3,900,975 |
| Jan 21, 2026 | 81.38 | 82.17 | 80.00 | 81.18 | 81.18 | -0.17% | 2,979,596 |
| Jan 20, 2026 | 80.00 | 81.36 | 79.77 | 81.32 | 81.32 | 0.44% | 2,398,078 |
| Jan 16, 2026 | 81.66 | 82.20 | 80.58 | 80.96 | 80.96 | -0.69% | 2,375,617 |
| Jan 15, 2026 | 82.56 | 83.12 | 81.45 | 81.52 | 81.52 | -1.50% | 2,354,919 |
| Jan 14, 2026 | 83.13 | 84.64 | 82.73 | 82.76 | 82.76 | -0.52% | 2,213,477 |
| Jan 13, 2026 | 86.65 | 87.02 | 82.50 | 83.19 | 83.19 | -4.10% | 3,368,405 |
| Jan 12, 2026 | 87.25 | 87.92 | 85.64 | 86.75 | 86.75 | 1.84% | 2,466,085 |
| Jan 9, 2026 | 85.79 | 87.12 | 84.95 | 85.18 | 85.18 | -0.55% | 1,926,425 |
| Jan 8, 2026 | 86.22 | 86.56 | 84.68 | 85.65 | 85.65 | -1.13% | 2,137,986 |
| Jan 7, 2026 | 86.06 | 86.88 | 84.28 | 86.63 | 86.63 | 1.01% | 3,074,680 |
| Jan 6, 2026 | 86.18 | 87.25 | 85.13 | 85.76 | 85.76 | -0.89% | 3,186,178 |
| Jan 5, 2026 | 83.55 | 86.78 | 83.45 | 86.53 | 86.53 | 3.85% | 3,065,199 |
| Jan 2, 2026 | 86.28 | 86.39 | 82.06 | 83.32 | 83.32 | -3.44% | 2,841,761 |
| Dec 31, 2025 | 86.00 | 86.83 | 85.93 | 86.29 | 86.29 | -0.01% | 1,651,138 |
| Dec 30, 2025 | 85.97 | 86.43 | 85.77 | 86.30 | 86.30 | -0.03% | 1,732,154 |
| Dec 29, 2025 | 87.64 | 88.39 | 86.11 | 86.33 | 86.33 | -1.94% | 1,917,355 |
| Dec 26, 2025 | 87.45 | 88.09 | 87.44 | 88.04 | 88.04 | 0.28% | 1,188,929 |
| Dec 24, 2025 | 86.83 | 87.89 | 86.58 | 87.79 | 87.79 | 0.72% | 1,036,412 |
| Dec 23, 2025 | 89.38 | 89.97 | 86.82 | 87.16 | 87.16 | -3.14% | 2,149,287 |
| Dec 22, 2025 | 89.80 | 90.89 | 89.65 | 89.99 | 89.99 | 0.19% | 2,303,325 |
| Dec 19, 2025 | 89.36 | 90.11 | 88.83 | 89.82 | 89.82 | 0.49% | 3,242,210 |
| Dec 18, 2025 | 88.72 | 89.98 | 88.70 | 89.38 | 89.38 | 0.71% | 2,268,366 |
| Dec 17, 2025 | 88.61 | 90.65 | 88.44 | 88.75 | 88.75 | 0.96% | 2,338,957 |
| Dec 16, 2025 | 86.30 | 88.05 | 86.28 | 87.91 | 87.91 | 1.58% | 2,600,194 |
| Dec 15, 2025 | 89.30 | 89.36 | 86.30 | 86.54 | 86.54 | -3.33% | 2,896,784 |
| Dec 12, 2025 | 90.36 | 91.43 | 88.51 | 89.52 | 89.52 | -0.80% | 2,589,027 |
| Dec 11, 2025 | 88.04 | 90.62 | 87.92 | 90.24 | 90.24 | 2.49% | 2,951,120 |
| Dec 10, 2025 | 87.84 | 89.25 | 87.69 | 88.05 | 88.05 | 0.48% | 2,409,035 |
| Dec 9, 2025 | 89.14 | 89.24 | 87.26 | 87.63 | 87.63 | -1.64% | 2,536,919 |
| Dec 8, 2025 | 88.00 | 89.58 | 86.56 | 89.09 | 89.09 | 1.64% | 2,961,674 |
| Dec 5, 2025 | 86.68 | 88.51 | 86.56 | 87.65 | 87.65 | 1.24% | 2,255,296 |
| Dec 4, 2025 | 85.89 | 86.61 | 85.27 | 86.58 | 86.58 | 1.10% | 1,728,693 |
| Dec 3, 2025 | 84.15 | 86.17 | 83.99 | 85.64 | 85.64 | 1.28% | 1,989,322 |
| Dec 2, 2025 | 85.10 | 86.98 | 84.50 | 84.56 | 84.56 | -0.45% | 3,644,890 |
| Dec 1, 2025 | 83.98 | 86.67 | 83.96 | 84.94 | 84.94 | -0.02% | 3,309,508 |
| Nov 28, 2025 | 84.33 | 85.74 | 84.11 | 84.96 | 84.96 | 0.63% | 1,517,207 |
| Nov 26, 2025 | 86.50 | 86.86 | 84.16 | 84.43 | 84.43 | -2.21% | 5,198,495 |
| Nov 25, 2025 | 83.60 | 91.04 | 81.56 | 86.34 | 86.34 | 9.85% | 12,606,393 |
| Nov 24, 2025 | 79.10 | 80.27 | 78.59 | 78.60 | 78.60 | -0.04% | 10,044,560 |
| Nov 21, 2025 | 78.25 | 79.49 | 77.42 | 78.63 | 78.63 | 0.27% | 2,954,642 |
| Nov 20, 2025 | 81.75 | 81.97 | 78.15 | 78.42 | 78.42 | -2.84% | 2,916,765 |
| Nov 19, 2025 | 81.13 | 81.22 | 80.25 | 80.71 | 80.71 | -0.74% | 1,722,117 |
| Nov 18, 2025 | 81.63 | 82.00 | 80.48 | 81.31 | 81.31 | -0.67% | 2,354,265 |
| Nov 17, 2025 | 83.57 | 84.26 | 80.95 | 81.86 | 81.86 | -2.80% | 2,224,334 |
| Nov 14, 2025 | 82.85 | 84.88 | 82.50 | 84.22 | 84.22 | 0.21% | 2,111,175 |
| Nov 13, 2025 | 84.36 | 85.36 | 83.33 | 84.04 | 84.04 | -0.78% | 1,937,477 |
| Nov 12, 2025 | 84.90 | 85.50 | 84.50 | 84.70 | 84.70 | 0.13% | 2,500,364 |
| Nov 11, 2025 | 84.68 | 85.75 | 84.03 | 84.59 | 84.59 | 1.72% | 3,288,928 |
| Nov 10, 2025 | 81.90 | 83.67 | 81.86 | 83.16 | 83.16 | 1.80% | 2,075,966 |
| Nov 7, 2025 | 81.63 | 82.12 | 80.82 | 81.69 | 81.69 | -0.64% | 2,277,508 |
| Nov 6, 2025 | 83.45 | 84.00 | 81.67 | 82.22 | 82.22 | -1.62% | 2,215,082 |
| Nov 5, 2025 | 84.10 | 84.65 | 82.80 | 83.57 | 83.57 | -0.31% | 2,051,630 |
| Nov 4, 2025 | 85.00 | 85.55 | 83.18 | 83.83 | 83.83 | -2.84% | 2,195,690 |
| Nov 3, 2025 | 87.40 | 88.71 | 85.23 | 86.28 | 86.28 | -1.09% | 2,993,910 |
| Oct 31, 2025 | 84.42 | 87.41 | 84.42 | 87.23 | 87.23 | 3.43% | 4,021,455 |
| Oct 30, 2025 | 82.78 | 85.47 | 82.52 | 84.34 | 84.34 | 1.22% | 2,123,071 |
| Oct 29, 2025 | 84.37 | 84.40 | 82.87 | 83.32 | 83.32 | -1.85% | 2,000,843 |
| Oct 28, 2025 | 85.07 | 85.99 | 84.32 | 84.89 | 84.89 | -0.33% | 2,329,975 |
| Oct 27, 2025 | 86.62 | 86.80 | 85.16 | 85.17 | 85.17 | 1.06% | 2,901,220 |
| Oct 24, 2025 | 83.36 | 85.28 | 83.26 | 84.28 | 84.28 | 1.80% | 2,950,586 |
| Oct 23, 2025 | 82.00 | 83.63 | 82.00 | 82.79 | 82.79 | 0.95% | 3,681,676 |
| Oct 22, 2025 | 83.32 | 83.51 | 81.86 | 82.01 | 82.01 | -1.91% | 1,615,013 |
| Oct 21, 2025 | 81.88 | 83.96 | 81.59 | 83.61 | 83.61 | 2.08% | 1,880,236 |
| Oct 20, 2025 | 80.50 | 82.29 | 80.44 | 81.91 | 81.91 | 2.37% | 2,026,387 |
| Oct 17, 2025 | 79.30 | 80.42 | 79.00 | 80.01 | 80.01 | 0.23% | 2,643,032 |
| Oct 16, 2025 | 79.90 | 80.65 | 79.16 | 79.83 | 79.83 | 0.40% | 1,944,733 |
| Oct 15, 2025 | 79.78 | 80.13 | 78.36 | 79.51 | 79.51 | 0.24% | 2,347,392 |
| Oct 14, 2025 | 78.06 | 80.11 | 77.76 | 79.32 | 79.32 | 0.19% | 2,089,368 |