NASDAQ : ZM
Zoom Communications, Inc. — Price history
Technology · Software - Application · United States
Last price 95.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zoom Communications, Inc. (ZM) closed at 93.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.7 | 95.85 | 93.16 | 93.75 | 784,113 | -1.83% |
| 2026-10-30 | 96.65 | 98 | 94.19 | 95.5 | 1,742,377 | -2.21% |
| 2026-10-29 | 98.46 | 98.65 | 95.81 | 97.66 | 1,865,306 | -2.59% |
| 2026-10-28 | 96.66 | 100.65 | 96.25 | 100.26 | 2,351,248 | +2.94% |
| 2026-10-27 | 97.4 | 98.73 | 96.5 | 97.4 | 1,616,587 | -0.65% |
| 2026-10-26 | 95.77 | 98.36 | 95.55 | 98.04 | 2,180,485 | +2.37% |
| 2026-10-23 | 96 | 97.631 | 95.17 | 95.77 | 3,039,437 | -0.45% |
| 2026-10-22 | 99.17 | 100.65 | 95.41 | 96.2 | 3,765,578 | -3.26% |
| 2026-10-21 | 101.5 | 102.11 | 98.56 | 99.44 | 2,934,600 | +2.03% |
| 2026-10-20 | 97.395 | 98.67 | 96.135 | 97.46 | 2,358,155 | -0.13% |
| 2026-10-19 | 94.555 | 97.99 | 94.47 | 97.59 | 2,355,814 | +3.61% |
| 2026-10-16 | 98.87 | 99.85 | 93.55 | 94.19 | 2,286,982 | -4.39% |
| 2026-10-15 | 92.99 | 98.585 | 92.7 | 98.51 | 2,877,946 | +4.28% |
| 2026-10-14 | 97.82 | 98.995 | 94.11 | 94.47 | 3,486,425 | -3.76% |
| 2026-10-13 | 98 | 99.25 | 95.84 | 98.16 | 2,596,859 | +0.22% |
| 2026-10-12 | 98.43 | 99.98 | 97.15 | 97.94 | 3,294,839 | +0.20% |
| 2026-10-09 | 95.66 | 97.805 | 95.29 | 97.74 | 2,363,735 | +3.24% |
| 2026-10-08 | 94.56 | 95.17 | 92.415 | 94.67 | 3,913,442 | -0.11% |
| 2026-10-07 | 93.33 | 95.13 | 93.33 | 94.77 | 2,342,962 | +0.61% |
| 2026-10-06 | 94.03 | 94.9 | 93.45 | 94.2 | 1,908,071 | +0.62% |
| 2026-10-05 | 93.52 | 94.595 | 92.99 | 93.62 | 2,103,735 | +0.80% |
| 2026-10-02 | 94.435 | 95.17 | 92.085 | 92.88 | 2,007,560 | -0.98% |
| 2026-10-01 | 92.13 | 94.66 | 90.58 | 93.8 | 3,654,560 | +3.34% |
| 2026-09-30 | 88.43 | 91.66 | 88.37 | 90.77 | 2,891,393 | +2.73% |
| 2026-09-29 | 87.25 | 88.6 | 86.355 | 88.355 | 2,412,610 | +1.21% |
| 2026-09-28 | 87.925 | 87.985 | 85.38 | 87.3 | 2,368,408 | -2.69% |
| 2026-09-25 | 90.69 | 91.83 | 89.62 | 89.71 | 1,957,745 | -0.71% |
| 2026-09-24 | 91.95 | 92.05 | 89.5 | 90.35 | 2,025,185 | -1.69% |
| 2026-09-23 | 91.12 | 93.33 | 90.75 | 91.9 | 3,087,307 | +1.04% |
| 2026-09-22 | 91.85 | 92.12 | 89.71 | 90.95 | 3,574,767 | +0.06% |
| 2026-09-21 | 88.77 | 91.58 | 87.81 | 90.9 | 3,954,576 | +2.40% |
| 2026-09-18 | 92.17 | 92.255 | 88.2 | 88.77 | 5,790,873 | -3.68% |
| 2026-09-17 | 91.5 | 93.295 | 90.62 | 92.16 | 2,593,889 | +0.24% |
| 2026-09-16 | 92.26 | 93.3 | 91.58 | 91.94 | 2,666,634 | -1.21% |
| 2026-09-15 | 94.73 | 95.202 | 92.725 | 93.07 | 3,934,058 | -2.40% |
| 2026-09-14 | 96.845 | 97 | 94.99 | 95.36 | 3,346,866 | -0.22% |
| 2026-09-11 | 95.24 | 96.84 | 94.75 | 95.57 | 2,247,328 | +0.12% |
| 2026-09-10 | 96.155 | 96.8 | 94.785 | 95.46 | 2,359,151 | -0.75% |
| 2026-09-09 | 97.72 | 98.53 | 95.71 | 96.18 | 2,385,598 | -0.27% |
| 2026-09-08 | 99.63 | 99.82 | 95.54 | 96.44 | 2,474,276 | -4.83% |
| 2026-09-04 | 98.08 | 102.25 | 96.86 | 101.33 | 3,513,297 | +3.25% |
| 2026-09-03 | 97.38 | 99.125 | 96.61 | 98.14 | 2,402,542 | +2.38% |
| 2026-09-02 | 95.07 | 97.205 | 95.07 | 95.86 | 2,412,252 | +1.01% |
| 2026-09-01 | 95 | 96.15 | 94.66 | 94.9 | 2,637,469 | -1.84% |
| 2026-08-31 | 98.26 | 98.88 | 96.06 | 96.68 | 3,633,743 | -1.78% |
| 2026-08-28 | 99.77 | 102.17 | 97.4 | 98.43 | 2,815,113 | -1.84% |
| 2026-08-27 | 94.72 | 100.32 | 94.6 | 100.27 | 4,463,015 | +6.86% |
| 2026-08-26 | 95.2 | 98.36 | 92.72 | 93.83 | 7,279,867 | -7.03% |
| 2026-08-25 | 103.5 | 104.925 | 100.27 | 100.92 | 7,057,108 | -3.73% |
| 2026-08-24 | 107.49 | 107.49 | 103.01 | 104.83 | 4,424,967 | -2.42% |
| 2026-08-21 | 106.4 | 108.63 | 104.875 | 107.43 | 2,711,577 | +1.06% |
| 2026-08-20 | 106.6 | 108.21 | 106.04 | 106.3 | 1,987,997 | -1.09% |
| 2026-08-19 | 105.89 | 108.78 | 105.89 | 107.47 | 2,743,175 | +2.64% |
| 2026-08-18 | 105.28 | 106.78 | 104.46 | 104.71 | 1,884,825 | -0.81% |
| 2026-08-17 | 105 | 106.59 | 104.79 | 105.56 | 2,431,839 | -0.38% |
| 2026-08-14 | 110.68 | 110.89 | 105.02 | 105.96 | 2,783,237 | -3.53% |
| 2026-08-13 | 106.39 | 110.33 | 104.5 | 109.84 | 3,850,914 | +4.48% |
| 2026-08-12 | 103.89 | 105.2 | 103.29 | 105.13 | 2,133,849 | -0.88% |
| 2026-08-11 | 105.62 | 107.33 | 105.18 | 106.06 | 2,227,090 | -1.06% |
| 2026-08-10 | 104.095 | 107.47 | 103.38 | 107.2 | 3,347,015 | +2.58% |
| 2026-08-07 | 102.25 | 105.53 | 102.25 | 104.5 | 3,360,552 | +3.16% |
| 2026-08-06 | 98.81 | 101.41 | 98.36 | 101.3 | 2,016,951 | +0.66% |
| 2026-08-05 | 101.81 | 102.74 | 99.145 | 100.64 | 2,557,783 | -1.45% |
| 2026-08-04 | 97.44 | 102.31 | 96.66 | 102.12 | 3,653,511 | +3.94% |
| 2026-08-03 | 97.53 | 99.99 | 97.15 | 98.25 | 3,354,993 | +2.27% |
| 2026-07-31 | 92.19 | 96.37 | 91.135 | 96.07 | 4,598,789 | +4.06% |
| 2026-07-30 | 92.15 | 92.475 | 90.68 | 92.32 | 2,841,894 | -0.10% |
| 2026-07-29 | 91.12 | 94.14 | 90.53 | 92.41 | 3,094,795 | +1.02% |
| 2026-07-28 | 91.17 | 92.22 | 89.35 | 91.48 | 3,457,945 | +0.29% |
| 2026-07-27 | 90.11 | 91.7 | 89.735 | 91.22 | 3,132,220 | +3.67% |
| 2026-07-24 | 85.22 | 88.17 | 85.22 | 87.99 | 3,982,238 | +4.61% |
| 2026-07-23 | 85.88 | 86.49 | 83.325 | 84.11 | 3,031,849 | -1.98% |
| 2026-07-22 | 89.4 | 89.705 | 85.53 | 85.81 | 3,088,502 | -4.41% |
| 2026-07-21 | 89.56 | 91 | 89.1 | 89.77 | 2,570,049 | -1.25% |
| 2026-07-20 | 90.66 | 91.86 | 89.3 | 90.91 | 2,586,816 | -0.24% |
| 2026-07-17 | 90.852 | 92.36 | 89.91 | 91.13 | 2,751,150 | -1.93% |
| 2026-07-16 | 93 | 94.45 | 91.66 | 92.92 | 2,723,467 | +0.35% |
| 2026-07-15 | 91.98 | 94.1 | 91.55 | 92.6 | 3,754,268 | +1.59% |
| 2026-07-14 | 88.6 | 91.88 | 88.302 | 91.15 | 3,197,792 | -0.79% |
| 2026-07-13 | 89.99 | 93.15 | 89.99 | 91.88 | 3,180,469 | +2.36% |
| 2026-07-10 | 90.86 | 91.49 | 89.355 | 89.76 | 2,732,573 | -0.13% |
| 2026-07-09 | 85.905 | 89.95 | 85.55 | 89.88 | 3,109,764 | +2.84% |
| 2026-07-08 | 85.78 | 87.9 | 85.03 | 87.4 | 3,735,495 | +2.01% |
| 2026-07-07 | 86.475 | 87.83 | 85.64 | 85.68 | 2,472,811 | +0.85% |
| 2026-07-06 | 86.37 | 87.09 | 84.65 | 84.96 | 3,401,955 | -2.51% |
| 2026-07-02 | 89.25 | 90.5 | 86.855 | 87.145 | 3,514,869 | -3.31% |
| 2026-07-01 | 88.56 | 91.09 | 87.89 | 90.13 | 3,564,582 | +4.43% |
| 2026-06-30 | 85.9 | 87.32 | 85.24 | 86.31 | 3,823,957 | +0.20% |
| 2026-06-29 | 88.005 | 88.75 | 85.86 | 86.14 | 3,220,409 | -0.39% |
| 2026-06-26 | 83.43 | 86.73 | 83 | 86.48 | 3,881,928 | +4.34% |
| 2026-06-25 | 84.84 | 85.15 | 82.268 | 82.88 | 3,266,108 | -3.03% |
| 2026-06-24 | 85.22 | 87.37 | 84.98 | 85.47 | 3,865,076 | -1.13% |
| 2026-06-23 | 84.34 | 86.7 | 84.3 | 86.445 | 3,913,268 | +2.50% |
| 2026-06-22 | 85.28 | 87.72 | 82.95 | 84.34 | 5,488,354 | -2.34% |
| 2026-06-18 | 86.53 | 86.95 | 85.01 | 86.36 | 8,136,342 | -1.18% |
| 2026-06-17 | 91.6 | 91.6 | 87.205 | 87.39 | 4,130,747 | -5.08% |
| 2026-06-16 | 93.29 | 93.63 | 90.39 | 92.07 | 4,712,099 | -2.31% |
| 2026-06-15 | 93.83 | 96.39 | 93 | 94.25 | 4,219,592 | +0.61% |
| 2026-06-12 | 92 | 94.4 | 90.28 | 93.68 | 3,254,859 | +1.47% |
| 2026-06-11 | 92.6 | 93.73 | 90.795 | 92.32 | 4,153,972 | -1.75% |
| 2026-06-10 | 95.5 | 96.85 | 93.73 | 93.96 | 3,467,963 | -2.96% |
| 2026-06-09 | 101.345 | 101.5 | 93.32 | 96.83 | 4,799,225 | -4.27% |
| 2026-06-08 | 101.88 | 102.8 | 100.165 | 101.15 | 3,731,070 | -0.46% |
| 2026-06-05 | 105.66 | 105.96 | 99.57 | 101.62 | 3,605,572 | -3.41% |
| 2026-06-04 | 105.61 | 106.83 | 103.29 | 105.21 | 3,608,796 | -0.93% |
| 2026-06-03 | 110.38 | 110.735 | 105.6 | 106.2 | 3,093,416 | -5.08% |
| 2026-06-02 | 108.29 | 113.525 | 108.11 | 111.88 | 4,760,973 | +0.23% |
| 2026-06-01 | 104 | 114.74 | 103.36 | 111.62 | 8,697,092 | +9.87% |
| 2026-05-29 | 101.58 | 102.63 | 99.37 | 101.59 | 5,506,352 | +1.12% |
| 2026-05-28 | 100 | 102.89 | 98.935 | 100.46 | 3,859,790 | +0.50% |
| 2026-05-27 | 99.44 | 101.94 | 98.75 | 99.96 | 3,564,297 | -0.13% |
| 2026-05-26 | 105.215 | 105.215 | 99.66 | 100.09 | 5,430,302 | -5.25% |
| 2026-05-22 | 108.5 | 113.73 | 105.09 | 105.64 | 9,632,558 | +9.19% |
| 2026-05-21 | 99 | 100.07 | 95.36 | 96.75 | 9,122,795 | -2.69% |
| 2026-05-20 | 96.46 | 99.59 | 95.71 | 99.42 | 4,969,435 | +2.08% |
| 2026-05-19 | 98.21 | 100.49 | 97.03 | 97.39 | 5,873,296 | -1.50% |
| 2026-05-18 | 99.5 | 100.44 | 98.28 | 98.87 | 6,000,225 | -1.29% |
| 2026-05-15 | 98.6 | 102.47 | 98.52 | 100.16 | 6,579,314 | +1.96% |
| 2026-05-14 | 102.58 | 102.9 | 97.81 | 98.23 | 6,261,210 | -4.10% |
| 2026-05-13 | 103.48 | 103.96 | 101.51 | 102.43 | 3,479,109 | -0.51% |