Zoom Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
91.14
+0.31 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
91.30
+0.16 (0.18%)
After-hours: Apr 28, 2026, 6:27 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.27 | 92.38 | 90.27 | 91.14 | 91.14 | 0.34% | 3,045,372 |
| Apr 27, 2026 | 91.08 | 92.00 | 89.71 | 90.83 | 90.83 | -1.30% | 3,877,260 |
| Apr 24, 2026 | 90.51 | 93.21 | 89.55 | 92.03 | 92.03 | 2.24% | 4,197,623 |
| Apr 23, 2026 | 90.24 | 90.60 | 87.19 | 90.01 | 90.01 | -2.08% | 3,808,272 |
| Apr 22, 2026 | 92.70 | 93.51 | 89.50 | 91.92 | 91.92 | 1.06% | 3,477,904 |
| Apr 21, 2026 | 92.75 | 94.51 | 90.69 | 90.96 | 90.96 | 0.44% | 4,830,055 |
| Apr 20, 2026 | 89.08 | 90.69 | 88.11 | 90.56 | 90.56 | 2.89% | 3,462,431 |
| Apr 17, 2026 | 88.82 | 89.10 | 87.11 | 88.02 | 88.02 | 1.55% | 3,624,250 |
| Apr 16, 2026 | 90.00 | 90.50 | 86.08 | 86.68 | 86.68 | -2.64% | 5,055,004 |
| Apr 15, 2026 | 83.86 | 89.46 | 83.33 | 89.03 | 89.03 | 8.05% | 6,055,535 |
| Apr 14, 2026 | 83.50 | 84.64 | 81.23 | 82.40 | 82.40 | -0.48% | 3,469,694 |
| Apr 13, 2026 | 79.86 | 82.88 | 79.24 | 82.80 | 82.80 | 4.49% | 4,623,988 |
| Apr 10, 2026 | 84.01 | 84.06 | 77.02 | 79.24 | 79.24 | -5.70% | 6,050,336 |
| Apr 9, 2026 | 83.27 | 84.48 | 81.90 | 84.03 | 84.03 | 0.96% | 4,917,286 |
| Apr 8, 2026 | 85.80 | 86.34 | 82.88 | 83.23 | 83.23 | -0.94% | 4,067,892 |
| Apr 7, 2026 | 82.89 | 85.29 | 82.83 | 84.02 | 84.02 | 1.62% | 4,000,746 |
| Apr 6, 2026 | 82.03 | 83.02 | 81.23 | 82.68 | 82.68 | 0.39% | 2,709,231 |
| Apr 2, 2026 | 80.00 | 82.40 | 79.17 | 82.36 | 82.36 | 2.06% | 2,827,914 |
| Apr 1, 2026 | 80.90 | 81.37 | 78.91 | 80.70 | 80.70 | 0.39% | 2,854,624 |
| Mar 31, 2026 | 79.05 | 80.60 | 77.99 | 80.39 | 80.39 | 2.17% | 4,008,103 |
| Mar 30, 2026 | 77.41 | 79.19 | 77.06 | 78.68 | 78.68 | 1.25% | 3,707,382 |
| Mar 27, 2026 | 78.50 | 79.12 | 77.16 | 77.71 | 77.71 | -2.03% | 3,464,077 |
| Mar 26, 2026 | 78.25 | 81.10 | 78.17 | 79.32 | 79.32 | 1.55% | 4,249,728 |
| Mar 25, 2026 | 77.00 | 78.55 | 76.03 | 78.11 | 78.11 | 2.80% | 3,755,740 |
| Mar 24, 2026 | 77.55 | 77.55 | 75.45 | 75.98 | 75.98 | -2.53% | 3,736,354 |
| Mar 23, 2026 | 77.13 | 78.64 | 76.03 | 77.95 | 77.95 | 1.75% | 3,236,270 |
| Mar 20, 2026 | 76.54 | 77.52 | 74.86 | 76.61 | 76.61 | -0.17% | 5,473,926 |
| Mar 19, 2026 | 75.67 | 77.07 | 75.35 | 76.74 | 76.74 | 0.41% | 2,838,950 |
| Mar 18, 2026 | 75.33 | 77.17 | 75.33 | 76.43 | 76.43 | 0.58% | 2,671,310 |
| Mar 17, 2026 | 75.21 | 77.20 | 74.82 | 75.99 | 75.99 | 1.37% | 2,205,969 |
| Mar 16, 2026 | 74.70 | 75.92 | 74.33 | 74.96 | 74.96 | 1.16% | 2,988,299 |
| Mar 13, 2026 | 74.94 | 75.66 | 73.63 | 74.10 | 74.10 | -1.12% | 2,743,048 |
| Mar 12, 2026 | 75.81 | 77.38 | 74.86 | 74.94 | 74.94 | -1.46% | 2,932,973 |
| Mar 11, 2026 | 76.38 | 77.94 | 74.90 | 76.05 | 76.05 | -0.43% | 3,513,132 |
| Mar 10, 2026 | 78.24 | 78.24 | 74.82 | 76.38 | 76.38 | -0.88% | 3,364,087 |
| Mar 9, 2026 | 76.34 | 77.63 | 75.80 | 77.06 | 77.06 | -0.57% | 3,374,390 |
| Mar 6, 2026 | 76.47 | 77.78 | 75.88 | 77.50 | 77.50 | 0.22% | 4,475,286 |
| Mar 5, 2026 | 77.71 | 79.38 | 77.00 | 77.33 | 77.33 | -0.88% | 5,586,128 |
| Mar 4, 2026 | 73.50 | 78.45 | 73.50 | 78.02 | 78.02 | 6.15% | 7,805,088 |
| Mar 3, 2026 | 70.89 | 74.66 | 70.70 | 73.50 | 73.50 | 1.07% | 4,513,665 |
| Mar 2, 2026 | 72.51 | 74.24 | 71.74 | 72.72 | 72.72 | -1.65% | 5,796,943 |
| Feb 27, 2026 | 73.98 | 75.12 | 72.69 | 73.94 | 73.94 | -2.12% | 7,572,131 |
| Feb 26, 2026 | 79.00 | 80.25 | 72.93 | 75.54 | 75.54 | -11.58% | 16,824,703 |
| Feb 25, 2026 | 86.79 | 87.28 | 84.50 | 85.43 | 85.43 | -2.38% | 6,915,073 |
| Feb 24, 2026 | 86.00 | 90.54 | 85.90 | 87.51 | 87.51 | 1.68% | 4,186,384 |
| Feb 23, 2026 | 89.50 | 89.50 | 82.79 | 86.06 | 86.06 | -4.68% | 6,187,491 |
| Feb 20, 2026 | 90.44 | 93.07 | 89.63 | 90.29 | 90.29 | -0.74% | 3,061,406 |
| Feb 19, 2026 | 91.49 | 92.67 | 90.50 | 90.96 | 90.96 | -0.18% | 2,938,076 |
| Feb 18, 2026 | 88.82 | 91.54 | 88.02 | 91.12 | 91.12 | 2.79% | 3,061,557 |
| Feb 17, 2026 | 91.74 | 93.21 | 88.17 | 88.65 | 88.65 | -4.27% | 2,808,509 |
| Feb 13, 2026 | 92.30 | 92.91 | 89.89 | 92.60 | 92.60 | 0.39% | 3,159,818 |
| Feb 12, 2026 | 91.73 | 93.61 | 89.44 | 92.24 | 92.24 | 0.10% | 4,352,155 |
| Feb 11, 2026 | 94.50 | 95.45 | 88.60 | 92.15 | 92.15 | -2.99% | 4,822,237 |
| Feb 10, 2026 | 95.57 | 96.52 | 94.43 | 94.99 | 94.99 | -0.42% | 3,652,384 |
| Feb 9, 2026 | 91.56 | 95.50 | 90.50 | 95.39 | 95.39 | 3.46% | 3,782,736 |
| Feb 6, 2026 | 89.86 | 92.28 | 88.10 | 92.20 | 92.20 | 3.50% | 3,764,161 |
| Feb 5, 2026 | 93.30 | 93.64 | 88.73 | 89.08 | 89.08 | -1.93% | 5,538,530 |
| Feb 4, 2026 | 87.95 | 92.08 | 87.19 | 90.83 | 90.83 | 2.37% | 5,611,948 |
| Feb 3, 2026 | 92.38 | 93.53 | 87.90 | 88.73 | 88.73 | -4.45% | 4,900,409 |
| Feb 2, 2026 | 91.69 | 94.29 | 90.29 | 92.87 | 92.87 | 0.83% | 4,326,245 |
| Jan 30, 2026 | 91.66 | 94.00 | 91.18 | 92.10 | 92.10 | -0.52% | 3,434,751 |
| 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 |