Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
72.39
+2.43 (3.47%)
At close: Aug 13, 2025, 4:00 PM
72.36
-0.03 (-0.04%)
After-hours: Aug 13, 2025, 7:47 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.59 | 72.44 | 70.23 | 72.39 | 72.39 | 3.47% | 2,273,947 |
| Aug 12, 2025 | 70.11 | 70.30 | 69.15 | 69.96 | 69.96 | 0.27% | 3,090,747 |
| Aug 11, 2025 | 71.54 | 72.24 | 69.69 | 69.77 | 69.77 | -2.52% | 2,187,790 |
| Aug 8, 2025 | 71.69 | 72.07 | 71.21 | 71.57 | 71.57 | -0.04% | 2,388,643 |
| Aug 7, 2025 | 73.58 | 73.67 | 70.44 | 71.60 | 71.60 | -2.15% | 2,438,916 |
| Aug 6, 2025 | 71.99 | 73.17 | 71.89 | 73.17 | 73.17 | 2.05% | 2,671,517 |
| Aug 5, 2025 | 72.32 | 72.60 | 71.68 | 71.70 | 71.70 | -0.50% | 1,881,108 |
| Aug 4, 2025 | 71.37 | 72.21 | 71.15 | 72.06 | 72.06 | 1.54% | 1,995,092 |
| Aug 1, 2025 | 73.45 | 73.79 | 70.71 | 70.97 | 70.97 | -4.16% | 3,359,989 |
| Jul 31, 2025 | 74.82 | 75.20 | 73.94 | 74.05 | 74.05 | -0.26% | 2,835,984 |
| Jul 30, 2025 | 74.38 | 74.72 | 73.74 | 74.24 | 74.24 | -0.36% | 2,259,870 |
| Jul 29, 2025 | 75.67 | 76.20 | 74.25 | 74.51 | 74.51 | -1.17% | 1,901,699 |
| Jul 28, 2025 | 75.00 | 75.80 | 74.84 | 75.39 | 75.39 | 0.76% | 1,999,113 |
| Jul 25, 2025 | 75.82 | 75.91 | 74.82 | 74.82 | 74.82 | -1.07% | 1,935,445 |
| Jul 24, 2025 | 76.15 | 76.58 | 75.34 | 75.63 | 75.63 | -0.55% | 4,180,851 |
| Jul 23, 2025 | 75.35 | 76.06 | 74.58 | 76.05 | 76.05 | 1.12% | 2,525,370 |
| Jul 22, 2025 | 74.61 | 75.87 | 74.26 | 75.21 | 75.21 | 0.98% | 5,433,070 |
| Jul 21, 2025 | 74.97 | 75.11 | 74.07 | 74.48 | 74.48 | -0.49% | 3,671,646 |
| Jul 18, 2025 | 74.82 | 74.87 | 74.11 | 74.85 | 74.85 | 0.34% | 6,504,052 |
| Jul 17, 2025 | 74.48 | 75.56 | 74.34 | 74.60 | 74.60 | 0.21% | 5,511,496 |
| Jul 16, 2025 | 75.04 | 75.15 | 73.89 | 74.44 | 74.44 | -0.39% | 3,259,318 |
| Jul 15, 2025 | 74.79 | 75.02 | 74.31 | 74.73 | 74.73 | -0.13% | 2,740,614 |
| Jul 14, 2025 | 73.80 | 75.06 | 73.73 | 74.83 | 74.83 | 1.95% | 3,580,887 |
| Jul 11, 2025 | 74.79 | 74.94 | 73.06 | 73.40 | 73.40 | -2.20% | 4,074,358 |
| Jul 10, 2025 | 77.50 | 77.59 | 74.92 | 75.05 | 75.05 | -3.01% | 3,601,889 |
| Jul 9, 2025 | 77.62 | 77.64 | 76.32 | 77.38 | 77.38 | -0.05% | 2,941,211 |
| Jul 8, 2025 | 77.58 | 78.49 | 77.02 | 77.42 | 77.42 | 0.32% | 3,340,024 |
| Jul 7, 2025 | 78.58 | 78.82 | 76.84 | 77.17 | 77.17 | -1.79% | 3,406,938 |
| Jul 3, 2025 | 77.60 | 79.83 | 77.41 | 78.58 | 78.58 | 1.28% | 2,889,396 |
| Jul 2, 2025 | 77.10 | 77.70 | 76.67 | 77.59 | 77.59 | 0.03% | 2,597,383 |
| Jul 1, 2025 | 77.79 | 78.18 | 76.87 | 77.57 | 77.57 | -0.53% | 3,051,943 |
| Jun 30, 2025 | 78.45 | 78.49 | 77.25 | 77.98 | 77.98 | -0.51% | 3,626,337 |
| Jun 27, 2025 | 76.85 | 78.43 | 76.56 | 78.38 | 78.38 | 1.85% | 3,411,584 |
| Jun 26, 2025 | 77.00 | 77.69 | 76.32 | 76.96 | 76.96 | 0.44% | 3,431,101 |
| Jun 25, 2025 | 76.44 | 76.97 | 75.58 | 76.62 | 76.62 | 0.22% | 2,827,141 |
| Jun 24, 2025 | 77.78 | 78.25 | 76.42 | 76.45 | 76.45 | -1.06% | 3,634,091 |
| Jun 23, 2025 | 77.66 | 77.76 | 76.86 | 77.27 | 77.27 | -0.92% | 1,685,684 |
| Jun 20, 2025 | 77.78 | 78.55 | 77.46 | 77.99 | 77.99 | 0.66% | 3,081,192 |
| Jun 18, 2025 | 78.01 | 78.56 | 77.12 | 77.48 | 77.48 | -0.54% | 1,806,848 |
| Jun 17, 2025 | 77.50 | 78.42 | 77.50 | 77.90 | 77.90 | 0.04% | 1,630,443 |
| Jun 16, 2025 | 77.01 | 77.87 | 76.61 | 77.87 | 77.87 | 1.62% | 1,667,785 |
| Jun 13, 2025 | 76.64 | 77.30 | 76.22 | 76.63 | 76.63 | -1.01% | 2,266,944 |
| Jun 12, 2025 | 78.35 | 78.50 | 77.16 | 77.41 | 77.41 | -0.96% | 1,954,027 |
| Jun 11, 2025 | 79.31 | 79.65 | 77.97 | 78.16 | 78.16 | -1.57% | 2,050,626 |
| Jun 10, 2025 | 80.23 | 80.35 | 79.23 | 79.41 | 79.41 | -1.06% | 2,011,318 |
| Jun 9, 2025 | 80.37 | 80.87 | 79.93 | 80.26 | 80.26 | -0.11% | 1,966,244 |
| Jun 6, 2025 | 81.20 | 81.38 | 80.02 | 80.35 | 80.35 | -1.20% | 2,342,886 |
| Jun 5, 2025 | 81.16 | 82.46 | 80.85 | 81.33 | 81.33 | 0.81% | 1,717,591 |
| Jun 4, 2025 | 81.04 | 81.45 | 80.28 | 80.68 | 80.68 | -0.37% | 1,829,913 |
| Jun 3, 2025 | 81.08 | 81.30 | 79.83 | 80.98 | 80.98 | -0.36% | 2,383,668 |