Education
About Us
Working with TipRanks
Follow Us
Zoom Video Communications (ZM)
NASDAQ:ZM
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 11, 2025
84.68
85.75
84.03
84.59
84.59
+1.72%
3,288,928
1.05
Nov 10, 2025
81.90
83.67
81.86
83.16
83.16
+1.80%
2,075,966
0.66
Nov 07, 2025
81.63
82.12
80.82
81.69
81.69
-0.64%
2,277,508
0.72
Nov 06, 2025
83.45
84.00
81.67
82.22
82.22
-1.62%
2,215,082
0.70
Nov 05, 2025
84.10
84.65
82.80
83.57
83.57
-0.31%
2,051,630
0.65
Nov 04, 2025
85.00
85.55
83.18
83.83
83.83
-2.84%
2,195,690
0.69
Nov 03, 2025
87.40
88.71
85.23
86.28
86.28
-1.09%
2,993,910
0.95
Oct 31, 2025
84.42
87.41
84.42
87.23
87.23
+3.43%
4,016,114
1.29
Oct 30, 2025
82.78
85.47
82.52
84.34
84.34
+1.22%
2,122,291
0.67
Oct 29, 2025
84.37
84.40
82.87
83.32
83.32
-1.85%
2,000,045
0.63
Oct 28, 2025
85.07
85.99
84.32
84.89
84.89
-0.33%
2,328,278
0.74
Oct 27, 2025
86.62
86.80
85.16
85.17
85.17
+1.06%
2,899,077
0.92
Oct 24, 2025
83.36
85.28
83.26
84.28
84.28
+1.80%
2,950,586
0.94
Oct 23, 2025
82.00
83.63
82.00
82.79
82.79
+0.95%
3,681,676
1.19
Oct 22, 2025
83.32
83.51
81.86
82.01
82.01
-1.91%
1,615,013
0.51
Oct 21, 2025
81.88
83.96
81.59
83.61
83.61
+2.08%
1,880,236
0.60
Oct 20, 2025
80.50
82.29
80.44
81.91
81.91
+2.37%
2,020,141
0.63
Oct 17, 2025
79.30
80.42
79.00
80.01
80.01
+0.23%
2,643,032
0.82
Oct 16, 2025
79.90
80.65
79.16
79.83
79.83
+0.40%
1,944,733
0.59
Oct 15, 2025
79.78
80.13
78.36
79.51
79.51
+0.24%
2,347,392
0.70
Oct 14, 2025
78.06
80.11
77.76
79.32
79.32
+0.19%
2,089,368
0.62
Oct 13, 2025
80.59
80.80
79.11
79.17
79.17
-1.38%
2,371,443
0.70
Oct 10, 2025
82.79
83.00
79.70
80.28
80.28
-2.93%
3,278,780
0.97
Oct 09, 2025
80.00
83.05
79.91
82.70
82.70
+3.57%
3,077,068
0.91
Oct 08, 2025
80.09
80.25
79.25
79.85
79.85
+0.45%
2,470,431
0.73
Oct 07, 2025
81.20
81.34
78.91
79.49
79.49
-1.90%
2,637,940
0.77
Oct 06, 2025
81.08
81.51
80.05
81.03
81.03
+0.09%
3,108,041
0.91
Oct 03, 2025
82.00
82.51
80.90
80.96
80.96
-1.56%
1,800,462
0.52
Rows: