Education
About Us
Working with TipRanks
Follow Us
Zoom Video Communications (ZM)
NASDAQ:ZM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
84.60
85.94
84.41
85.78
85.78
+1.33%
2,649,789
0.95
Jan 22, 2026
82.00
84.92
81.74
84.65
84.65
+4.27%
3,900,975
1.42
Jan 21, 2026
81.38
82.17
80.00
81.18
81.18
-0.17%
2,979,596
1.09
Jan 20, 2026
80.00
81.36
79.77
81.32
81.32
+0.44%
2,397,875
0.88
Jan 19, 2026
81.66
82.20
80.58
80.96
80.96
0.00%
0
0.00
Jan 16, 2026
81.66
82.20
80.58
80.96
80.96
-0.69%
2,375,617
0.86
Jan 15, 2026
82.56
83.12
81.45
81.52
81.52
-1.50%
2,354,919
0.85
Jan 14, 2026
83.13
84.64
82.73
82.76
82.76
-0.52%
2,213,477
0.80
Jan 13, 2026
86.65
87.02
82.50
83.19
83.19
-4.10%
3,368,405
1.23
Jan 12, 2026
87.25
87.92
85.64
86.75
86.75
+1.84%
2,466,085
0.90
Jan 09, 2026
85.79
87.12
84.95
85.18
85.18
-0.55%
1,926,425
0.70
Jan 08, 2026
86.22
86.56
84.68
85.65
85.65
-1.13%
2,137,986
0.77
Jan 07, 2026
86.06
86.88
84.28
86.63
86.63
+1.01%
3,074,680
1.11
Jan 06, 2026
86.18
87.25
85.13
85.76
85.76
-0.89%
3,186,178
1.15
Jan 05, 2026
83.55
86.78
83.45
86.53
86.53
+3.85%
3,065,199
1.12
Jan 02, 2026
86.28
86.39
82.06
83.32
83.32
-3.44%
2,841,761
1.04
Dec 31, 2025
86.00
86.83
85.93
86.29
86.29
-0.01%
1,651,138
0.60
Dec 30, 2025
85.97
86.43
85.77
86.30
86.30
-0.03%
1,732,154
0.62
Dec 29, 2025
87.64
88.39
86.11
86.33
86.33
-1.94%
1,917,355
0.69
Dec 26, 2025
87.45
88.09
87.44
88.04
88.04
+0.28%
1,188,929
0.42
Dec 24, 2025
86.83
87.89
86.58
87.79
87.79
+0.72%
1,036,412
0.37
Dec 23, 2025
89.38
89.97
86.82
87.16
87.16
-3.14%
2,149,287
0.76
Dec 22, 2025
89.80
90.89
89.65
89.99
89.99
+0.19%
2,303,325
0.81
Dec 19, 2025
89.36
90.11
88.83
89.82
89.82
+0.49%
3,242,210
1.15
Dec 18, 2025
88.72
89.98
88.70
89.38
89.38
+0.71%
2,268,366
0.79
Dec 17, 2025
88.61
90.65
88.44
88.75
88.75
+0.96%
2,338,957
0.81
Dec 16, 2025
86.30
88.05
86.28
87.91
87.91
+1.58%
2,600,194
0.89
Dec 15, 2025
89.30
89.36
86.30
86.54
86.54
-3.33%
2,896,784
1.00
Dec 12, 2025
90.36
91.43
88.51
89.52
89.52
-0.80%
2,589,027
0.89
Dec 11, 2025
88.04
90.62
87.92
90.24
90.24
+2.49%
2,951,120
1.02
Dec 10, 2025
87.84
89.25
87.69
88.05
88.05
+0.48%
2,409,035
0.83
Dec 09, 2025
89.14
89.24
87.26
87.63
87.63
-1.64%
2,536,919
0.87
Dec 08, 2025
88.00
89.58
86.56
89.09
89.09
+1.64%
2,961,674
1.02
Dec 05, 2025
86.68
88.51
86.56
87.65
87.65
+1.24%
2,255,296
0.77
Dec 04, 2025
85.89
86.61
85.27
86.58
86.58
+1.10%
1,728,693
0.58
Dec 03, 2025
84.15
86.17
83.99
85.64
85.64
+1.28%
1,989,322
0.66
Dec 02, 2025
85.10
86.98
84.50
84.56
84.56
-0.45%
3,644,890
1.22
Dec 01, 2025
83.98
86.67
83.96
84.94
84.94
-0.02%
3,309,508
1.11
Nov 28, 2025
84.33
85.74
84.11
84.96
84.96
+0.63%
1,517,207
0.50
Nov 26, 2025
86.50
86.86
84.16
84.43
84.43
-2.21%
5,198,495
1.75
Nov 25, 2025
83.60
91.04
81.56
86.34
86.34
+9.85%
12,606,390
4.45
Nov 24, 2025
79.10
80.27
78.59
78.60
78.60
-0.04%
10,044,560
3.65
Nov 21, 2025
78.25
79.49
77.42
78.63
78.63
+0.27%
2,954,642
1.05
Nov 20, 2025
81.75
81.97
78.15
78.42
78.42
-2.84%
2,916,765
0.97
Nov 19, 2025
81.13
81.22
80.25
80.71
80.71
-0.74%
1,722,117
0.56
Nov 18, 2025
81.63
82.00
80.48
81.31
81.31
-0.67%
2,354,265
0.75
Nov 17, 2025
83.57
84.26
80.95
81.86
81.86
-2.80%
2,224,334
0.71
Nov 14, 2025
82.85
84.88
82.50
84.22
84.22
+0.21%
2,111,175
0.67
Nov 13, 2025
84.36
85.36
83.33
84.04
84.04
-0.78%
1,937,477
0.61
Nov 12, 2025
84.90
85.50
84.50
84.70
84.70
+0.13%
2,500,364
0.79
Rows: