Zoom Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
86.48
+3.60 (4.34%)
At close: Jun 26, 2026, 4:00 PM EDT
86.45
-0.03 (-0.03%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.43 | 86.73 | 83.00 | 86.48 | 86.48 | 4.34% | 3,874,942 |
| Jun 25, 2026 | 84.84 | 85.15 | 82.27 | 82.88 | 82.88 | -3.03% | 3,263,998 |
| Jun 24, 2026 | 85.22 | 87.37 | 84.98 | 85.47 | 85.47 | -1.13% | 3,693,856 |
| Jun 23, 2026 | 84.34 | 86.70 | 84.30 | 86.45 | 86.45 | 2.50% | 3,711,089 |
| Jun 22, 2026 | 85.28 | 87.72 | 82.95 | 84.34 | 84.34 | -2.34% | 5,254,465 |
| Jun 18, 2026 | 86.53 | 86.95 | 85.01 | 86.36 | 86.36 | -1.18% | 8,133,615 |
| Jun 17, 2026 | 91.60 | 91.60 | 87.21 | 87.39 | 87.39 | -5.08% | 4,130,747 |
| Jun 16, 2026 | 93.29 | 93.63 | 90.39 | 92.07 | 92.07 | -2.31% | 4,712,099 |
| Jun 15, 2026 | 93.83 | 96.39 | 93.00 | 94.25 | 94.25 | 0.61% | 4,219,592 |
| Jun 12, 2026 | 92.00 | 94.40 | 90.28 | 93.68 | 93.68 | 1.47% | 3,254,859 |
| Jun 11, 2026 | 92.60 | 93.73 | 90.80 | 92.32 | 92.32 | -1.75% | 4,153,972 |
| Jun 10, 2026 | 95.50 | 96.85 | 93.73 | 93.96 | 93.96 | -2.96% | 3,467,963 |
| Jun 9, 2026 | 101.35 | 101.50 | 93.32 | 96.83 | 96.83 | -4.27% | 4,799,225 |
| Jun 8, 2026 | 101.88 | 102.80 | 100.17 | 101.15 | 101.15 | -0.46% | 3,731,070 |
| Jun 5, 2026 | 105.66 | 105.96 | 99.57 | 101.62 | 101.62 | -3.41% | 3,605,572 |
| Jun 4, 2026 | 105.61 | 106.83 | 103.29 | 105.21 | 105.21 | -0.93% | 3,608,796 |
| Jun 3, 2026 | 110.38 | 110.74 | 105.60 | 106.20 | 106.20 | -5.08% | 3,093,416 |
| Jun 2, 2026 | 108.29 | 113.53 | 108.11 | 111.88 | 111.88 | 0.23% | 4,760,973 |
| Jun 1, 2026 | 104.00 | 114.74 | 103.36 | 111.62 | 111.62 | 9.87% | 8,697,092 |
| May 29, 2026 | 101.58 | 102.63 | 99.37 | 101.59 | 101.59 | 1.12% | 5,506,352 |
| May 28, 2026 | 100.00 | 102.89 | 98.94 | 100.46 | 100.46 | 0.50% | 3,859,790 |
| May 27, 2026 | 99.44 | 101.94 | 98.75 | 99.96 | 99.96 | -0.13% | 3,564,297 |
| May 26, 2026 | 105.22 | 105.22 | 99.66 | 100.09 | 100.09 | -5.25% | 5,430,302 |
| May 22, 2026 | 108.50 | 113.73 | 105.09 | 105.64 | 105.64 | 9.19% | 9,632,558 |
| May 21, 2026 | 99.00 | 100.07 | 95.36 | 96.75 | 96.75 | -2.69% | 9,122,795 |
| May 20, 2026 | 96.46 | 99.59 | 95.71 | 99.42 | 99.42 | 2.08% | 4,969,435 |
| May 19, 2026 | 98.21 | 100.49 | 97.03 | 97.39 | 97.39 | -1.50% | 5,873,296 |
| May 18, 2026 | 99.50 | 100.44 | 98.28 | 98.87 | 98.87 | -1.29% | 6,000,225 |
| May 15, 2026 | 98.60 | 102.47 | 98.52 | 100.16 | 100.16 | 1.96% | 6,579,314 |
| May 14, 2026 | 102.58 | 102.90 | 97.81 | 98.23 | 98.23 | -4.10% | 6,261,210 |
| May 13, 2026 | 103.48 | 103.96 | 101.51 | 102.43 | 102.43 | -0.51% | 3,479,109 |
| May 12, 2026 | 106.36 | 106.66 | 102.22 | 102.96 | 102.96 | -3.88% | 4,890,053 |
| May 11, 2026 | 109.31 | 111.56 | 105.46 | 107.12 | 107.12 | -1.91% | 4,110,327 |
| May 8, 2026 | 108.25 | 109.41 | 105.22 | 109.21 | 109.21 | 0.78% | 3,771,231 |
| May 7, 2026 | 107.65 | 108.92 | 105.33 | 108.36 | 108.36 | 3.07% | 4,750,595 |
| May 6, 2026 | 106.74 | 108.26 | 104.61 | 105.13 | 105.13 | -3.64% | 6,186,848 |
| May 5, 2026 | 107.02 | 109.50 | 105.33 | 109.10 | 109.10 | 2.32% | 4,238,453 |
| May 4, 2026 | 103.55 | 107.91 | 103.21 | 106.63 | 106.63 | 3.08% | 5,501,948 |
| May 1, 2026 | 99.00 | 104.14 | 98.81 | 103.44 | 103.44 | 6.47% | 5,825,876 |
| Apr 30, 2026 | 95.50 | 97.80 | 93.49 | 97.15 | 97.15 | 1.45% | 7,949,194 |
| Apr 29, 2026 | 91.69 | 96.51 | 91.02 | 95.76 | 95.76 | 5.07% | 6,815,835 |
| Apr 28, 2026 | 91.27 | 92.38 | 90.27 | 91.14 | 91.14 | 0.34% | 3,053,679 |
| Apr 27, 2026 | 91.08 | 92.00 | 89.71 | 90.83 | 90.83 | -1.30% | 3,885,360 |
| Apr 24, 2026 | 90.51 | 93.21 | 89.55 | 92.03 | 92.03 | 2.24% | 4,255,189 |
| Apr 23, 2026 | 90.24 | 90.60 | 87.19 | 90.01 | 90.01 | -2.08% | 3,810,938 |
| Apr 22, 2026 | 92.70 | 93.51 | 89.50 | 91.92 | 91.92 | 1.06% | 3,490,840 |
| Apr 21, 2026 | 92.75 | 94.51 | 90.69 | 90.96 | 90.96 | 0.44% | 4,838,150 |
| Apr 20, 2026 | 89.08 | 90.69 | 88.11 | 90.56 | 90.56 | 2.89% | 3,529,160 |
| Apr 17, 2026 | 88.82 | 89.10 | 87.11 | 88.02 | 88.02 | 1.55% | 3,633,921 |
| Apr 16, 2026 | 90.00 | 90.50 | 86.08 | 86.68 | 86.68 | -2.64% | 5,060,935 |
| Apr 15, 2026 | 83.86 | 89.46 | 83.33 | 89.03 | 89.03 | 8.05% | 6,063,811 |
| Apr 14, 2026 | 83.50 | 84.64 | 81.23 | 82.40 | 82.40 | -0.48% | 3,562,854 |
| Apr 13, 2026 | 79.86 | 82.88 | 79.24 | 82.80 | 82.80 | 4.49% | 4,634,649 |
| Apr 10, 2026 | 84.01 | 84.06 | 77.02 | 79.24 | 79.24 | -5.70% | 6,056,079 |
| Apr 9, 2026 | 83.27 | 84.48 | 81.90 | 84.03 | 84.03 | 0.96% | 4,919,391 |
| Apr 8, 2026 | 85.80 | 86.34 | 82.88 | 83.23 | 83.23 | -0.94% | 4,068,667 |
| Apr 7, 2026 | 82.89 | 85.29 | 82.83 | 84.02 | 84.02 | 1.62% | 4,057,396 |
| Apr 6, 2026 | 82.03 | 83.02 | 81.23 | 82.68 | 82.68 | 0.39% | 2,718,822 |
| Apr 2, 2026 | 80.00 | 82.40 | 79.17 | 82.36 | 82.36 | 2.06% | 2,834,395 |
| Apr 1, 2026 | 80.90 | 81.37 | 78.91 | 80.70 | 80.70 | 0.39% | 2,856,909 |
| Mar 31, 2026 | 79.05 | 80.60 | 77.99 | 80.39 | 80.39 | 2.17% | 4,145,220 |
| Mar 30, 2026 | 77.41 | 79.19 | 77.06 | 78.68 | 78.68 | 1.25% | 3,713,125 |
| Mar 27, 2026 | 78.50 | 79.12 | 77.16 | 77.71 | 77.71 | -2.03% | 3,466,555 |
| Mar 26, 2026 | 78.25 | 81.10 | 78.17 | 79.32 | 79.32 | 1.55% | 4,250,878 |
| Mar 25, 2026 | 77.00 | 78.55 | 76.03 | 78.11 | 78.11 | 2.80% | 3,781,461 |
| Mar 24, 2026 | 77.55 | 77.55 | 75.45 | 75.98 | 75.98 | -2.53% | 3,780,485 |
| Mar 23, 2026 | 77.13 | 78.64 | 76.03 | 77.95 | 77.95 | 1.75% | 3,237,500 |
| Mar 20, 2026 | 76.54 | 77.52 | 74.86 | 76.61 | 76.61 | -0.17% | 5,476,049 |
| 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 |