Zoom Video Communications, Inc. Class A (ZM)
NASDAQ:ZM
Want to see ZM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
105.22
105.22
99.66
100.09
100.09
-5.25%
5,430,302
1.14
May 22, 2026
108.50
113.73
105.09
105.64
105.64
+9.19%
9,632,558
2.05
May 21, 2026
99.00
100.07
95.36
96.75
96.75
-2.69%
9,122,795
1.96
May 20, 2026
96.46
99.59
95.71
99.42
99.42
+2.08%
4,969,435
1.08
May 19, 2026
98.21
100.49
97.03
97.39
97.39
-1.50%
5,873,296
1.29
May 18, 2026
99.50
100.44
98.28
98.87
98.87
-1.29%
6,000,225
1.33
May 15, 2026
98.60
102.47
98.52
100.16
100.16
+1.96%
6,579,314
1.47
May 14, 2026
102.58
102.90
97.81
98.23
98.23
-4.10%
6,261,210
1.44
May 13, 2026
103.48
103.96
101.51
102.43
102.43
-0.51%
3,479,109
0.80
May 12, 2026
106.36
106.66
102.22
102.96
102.96
-3.88%
4,890,053
1.12
May 11, 2026
109.31
111.56
105.46
107.12
107.12
-1.91%
4,031,981
0.92
May 08, 2026
108.25
109.41
105.22
109.21
109.21
+0.78%
3,771,231
0.87
May 07, 2026
107.65
108.92
105.33
108.36
108.36
+3.07%
4,750,595
1.09
May 06, 2026
106.74
108.26
104.61
105.13
105.13
-3.64%
6,186,848
1.44
May 05, 2026
107.02
109.50
105.33
109.10
109.10
+2.32%
4,238,453
0.98
May 04, 2026
103.55
107.91
103.21
106.63
106.63
+3.08%
5,501,948
1.27
May 01, 2026
99.00
104.14
98.81
103.44
103.44
+6.47%
5,825,876
1.35
Apr 30, 2026
95.50
97.80
93.49
97.15
97.15
+1.45%
7,949,194
1.87
Apr 29, 2026
91.69
96.51
91.02
95.76
95.76
+5.07%
6,692,238
1.59
Apr 28, 2026
91.27
92.38
90.27
91.14
91.14
+0.34%
3,053,679
0.72
Apr 27, 2026
91.08
92.00
89.71
90.83
90.83
-1.30%
3,885,360
0.92
Apr 24, 2026
90.51
93.21
89.55
92.03
92.03
+2.24%
4,255,189
1.00
Apr 23, 2026
90.24
90.60
87.19
90.01
90.01
-2.08%
3,810,938
0.87
Apr 22, 2026
92.70
93.51
89.50
91.92
91.92
+1.06%
3,490,840
0.80
Apr 21, 2026
92.75
94.51
90.69
90.96
90.96
+0.44%
4,838,150
1.12
Apr 20, 2026
89.08
90.69
88.11
90.56
90.56
+2.89%
3,529,160
0.82
Apr 17, 2026
88.82
89.10
87.11
88.02
88.02
+1.55%
3,633,921
0.85
Apr 16, 2026
90.00
90.50
86.08
86.68
86.68
-2.64%
5,060,935
1.20
Apr 15, 2026
83.86
89.46
83.33
89.03
89.03
+8.05%
6,063,811
1.46
Apr 14, 2026
83.50
84.64
81.23
82.40
82.40
-0.48%
3,562,854
0.86
Apr 13, 2026
79.86
82.88
79.24
82.80
82.80
+4.49%
4,634,649
1.13
Apr 10, 2026
84.01
84.06
77.02
79.24
79.24
-5.70%
6,056,079
1.49
Apr 09, 2026
83.27
84.48
81.90
84.03
84.03
+0.96%
4,919,391
1.22
Apr 08, 2026
85.80
86.34
82.88
83.23
83.23
-0.94%
4,068,359
1.02
Apr 07, 2026
82.89
85.29
82.83
84.02
84.02
+1.62%
4,057,396
1.03
Apr 06, 2026
82.03
83.02
81.23
82.68
82.68
+0.39%
2,718,822
0.69
Apr 03, 2026
80.00
82.40
79.17
82.36
82.36
0.00%
0
0.00
Apr 02, 2026
80.00
82.40
79.17
82.36
82.36
+2.06%
2,834,395
0.71
Apr 01, 2026
80.90
81.37
78.91
80.70
80.70
+0.39%
2,856,909
0.71
Mar 31, 2026
79.05
80.60
77.99
80.39
80.39
+2.17%
4,145,220
1.05
Mar 30, 2026
77.41
79.19
77.06
78.68
78.68
+1.25%
3,713,125
0.95
Mar 27, 2026
78.50
79.12
77.16
77.71
77.71
-2.03%
3,465,787
0.89
Mar 26, 2026
78.25
81.10
78.17
79.32
79.32
+1.55%
4,249,965
1.10
Mar 25, 2026
77.00
78.55
76.03
78.11
78.11
+2.80%
3,756,493
0.99
Mar 24, 2026
77.55
77.55
75.45
75.98
75.98
-2.53%
3,778,518
1.01
Mar 23, 2026
77.13
78.64
76.03
77.95
77.95
+1.75%
3,236,457
0.87
Mar 20, 2026
76.54
77.52
74.86
76.61
76.61
-0.17%
5,473,629
1.49
Mar 19, 2026
75.67
77.07
75.35
76.74
76.74
+0.41%
2,836,981
0.78
Mar 18, 2026
75.33
77.17
75.33
76.43
76.43
+0.58%
2,670,598
0.73
Mar 17, 2026
75.21
77.20
74.82
75.99
75.99
+1.37%
2,205,890
0.60
Rows: