Zoom Communications Inc. (BMV:ZM)
Mexico
· Delayed Price · Currency is MXN 1,590.00
+26.94 (1.72%)
At close: Dec 5, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,603.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.72% | 267 |
| Dec 3, 2025 | 1,563.06 | 1,563.06 | 1,563.06 | 1,563.06 | 1,563.06 | -0.51% | 1,062 |
| Dec 2, 2025 | 1,550.00 | 1,571.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.35% | 33 |
| Dec 1, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 24 |
| Nov 26, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.17% | 538 |
| Nov 25, 2025 | 1,550.00 | 1,650.00 | 1,550.00 | 1,600.81 | 1,600.81 | 9.27% | 1,741 |
| Nov 24, 2025 | 1,466.76 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1.10% | 2,636 |
| Nov 21, 2025 | 1,449.36 | 1,449.36 | 1,449.00 | 1,449.00 | 1,449.00 | -2.32% | 46 |
| Nov 19, 2025 | 1,483.35 | 1,483.35 | 1,483.35 | 1,483.35 | 1,483.35 | -4.45% | 1,265 |
| Nov 14, 2025 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1.14% | 68 |
| Nov 13, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 10 |
| Nov 11, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.85% | 34 |
| Nov 10, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.59% | 120 |
| Nov 7, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.69% | 20 |
| Nov 5, 2025 | 1,560.00 | 1,560.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.35% | 20 |
| Nov 4, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.89% | 10 |
| Nov 3, 2025 | 1,583.00 | 1,591.71 | 1,583.00 | 1,590.00 | 1,590.00 | 3.14% | 91 |
| Oct 31, 2025 | 1,541.61 | 1,541.61 | 1,541.61 | 1,541.61 | 1,541.61 | -1.82% | 15 |
| Oct 30, 2025 | 1,578.50 | 1,578.50 | 1,570.12 | 1,570.12 | 1,570.12 | 2.56% | 1,336 |
| Oct 29, 2025 | 1,530.98 | 1,530.98 | 1,530.98 | 1,530.98 | 1,530.98 | -3.10% | 10 |
| Oct 28, 2025 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,580.00 | - | 2,099 |
| Oct 27, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 4.64% | 67 |
| Oct 20, 2025 | 1,510.01 | 1,510.01 | 1,510.01 | 1,510.01 | 1,510.01 | 3.14% | 70 |
| Oct 16, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - | 6 |
| Oct 15, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - | 26 |
| Oct 14, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.14% | 328 |
| Oct 13, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.03% | 343 |
| Oct 10, 2025 | 1,481.23 | 1,481.23 | 1,481.23 | 1,481.23 | 1,481.23 | 0.15% | 174 |
| Oct 6, 2025 | 1,490.00 | 1,490.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.66% | 335 |
| Oct 3, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.27% | 1,814 |
| Oct 2, 2025 | 1,494.30 | 1,508.00 | 1,494.30 | 1,508.00 | 1,508.00 | 1.26% | 41 |
| Oct 1, 2025 | 1,477.23 | 1,489.25 | 1,471.00 | 1,489.25 | 1,489.25 | -3.14% | 346 |
| Sep 30, 2025 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | - | 56 |
| Sep 29, 2025 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | -1.13% | 670 |
| Sep 25, 2025 | 1,527.00 | 1,555.00 | 1,525.00 | 1,555.00 | 1,555.00 | 1.57% | 790 |
| Sep 24, 2025 | 1,522.00 | 1,531.00 | 1,522.00 | 1,531.00 | 1,531.00 | 1.19% | 1,929 |
| Sep 23, 2025 | 1,508.00 | 1,513.00 | 1,508.00 | 1,513.00 | 1,513.00 | -2.39% | 556 |
| Sep 22, 2025 | 1,548.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1,550.00 | -2.52% | 22 |
| Sep 18, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.63% | 284 |
| Sep 17, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2.07% | 8 |
| Sep 12, 2025 | 1,546.90 | 1,548.00 | 1,546.90 | 1,548.00 | 1,548.00 | -0.77% | 55 |
| Sep 11, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.26% | 7 |
| Sep 10, 2025 | 1,560.00 | 1,560.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.02% | 295 |
| Sep 9, 2025 | 1,588.81 | 1,588.81 | 1,588.00 | 1,588.00 | 1,588.00 | - | 621 |
| Sep 8, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2.45% | 16 |
| Sep 4, 2025 | 1,550.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | - | 248 |
| Sep 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.06% | 13 |
| Sep 2, 2025 | 1,517.00 | 1,546.99 | 1,503.00 | 1,504.01 | 1,504.01 | -0.86% | 1,473 |
| Sep 1, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.20% | 132 |
| Aug 29, 2025 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.13% | 75 |