Zoom Video Communications (ZM)
NASDAQ:ZM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 16, 2026
74.70
75.92
74.33
74.96
74.96
+1.16%
2,987,559
0.82
Mar 13, 2026
74.94
75.66
73.63
74.10
74.10
-1.12%
2,741,549
0.75
Mar 12, 2026
75.81
77.38
74.86
74.94
74.94
-1.46%
2,932,221
0.80
Mar 11, 2026
76.38
77.94
74.90
76.05
76.05
-0.43%
3,511,872
0.97
Mar 10, 2026
78.24
78.24
74.82
76.38
76.38
-0.88%
3,361,523
0.93
Mar 09, 2026
76.34
77.63
75.80
77.06
77.06
-0.57%
3,372,256
0.93
Mar 06, 2026
76.47
77.78
75.88
77.50
77.50
+0.22%
4,475,286
1.25
Mar 05, 2026
77.71
79.38
77.00
77.33
77.33
-0.88%
5,586,128
1.58
Mar 04, 2026
73.50
78.45
73.50
78.02
78.02
+6.15%
7,805,088
2.26
Mar 03, 2026
70.89
74.66
70.70
73.50
73.50
+1.07%
4,513,665
1.32
Mar 02, 2026
72.51
74.24
71.74
72.72
72.72
-1.65%
5,796,943
1.73
Feb 27, 2026
73.98
75.12
72.69
73.94
73.94
-2.12%
7,572,131
2.30
Feb 26, 2026
79.00
80.25
72.93
75.54
75.54
-11.58%
16,824,699
5.47
Feb 25, 2026
86.79
87.28
84.50
85.43
85.43
-2.38%
6,915,073
2.31
Feb 24, 2026
86.00
90.54
85.90
87.51
87.51
+1.68%
4,186,384
1.43
Feb 23, 2026
89.50
89.50
82.79
86.06
86.06
-4.68%
6,187,491
2.13
Feb 20, 2026
90.44
93.07
89.63
90.29
90.29
-0.74%
3,061,406
1.00
Feb 19, 2026
91.49
92.67
90.50
90.96
90.96
-0.18%
2,938,076
0.93
Feb 18, 2026
88.82
91.54
88.02
91.12
91.12
+2.79%
3,061,557
0.97
Feb 17, 2026
91.74
93.21
88.17
88.65
88.65
-4.27%
2,808,509
0.89
Feb 16, 2026
92.30
92.91
89.89
92.60
92.60
0.00%
0
0.00
Feb 13, 2026
92.30
92.91
89.89
92.60
92.60
+0.39%
3,159,818
0.99
Feb 12, 2026
91.73
93.61
89.44
92.24
92.24
+0.10%
4,352,155
1.38
Feb 11, 2026
94.50
95.45
88.60
92.15
92.15
-3.40%
4,822,237
1.55
Feb 10, 2026
95.57
96.52
94.43
94.99
94.99
-0.42%
3,652,384
1.19
Feb 09, 2026
91.56
95.50
90.50
95.39
95.39
+3.46%
3,782,736
1.24
Feb 06, 2026
89.86
92.28
88.10
92.20
92.20
+3.50%
3,764,161
1.23
Feb 05, 2026
93.30
93.64
88.73
89.08
89.08
-1.93%
5,538,530
1.85
Feb 04, 2026
87.95
92.08
87.19
90.83
90.83
+2.37%
5,611,213
1.90
Feb 03, 2026
92.38
93.53
87.90
88.73
88.73
-4.45%
4,900,409
1.69
Feb 02, 2026
91.69
94.29
90.29
92.87
92.87
+0.83%
4,326,245
1.51
Jan 30, 2026
91.66
94.00
91.18
92.10
92.10
-0.52%
3,434,751
1.21
Rows: