Zoom Communications, Inc. Class A ZM
NASDAQ · United States · Technology Services
$90.77+2.41 (+2.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90.77 | +2.73% | $88.43 | $91.66 | $88.37 | 2.87M |
| 2026-09-29 | $88.36 | +1.21% | $87.25 | $88.60 | $86.36 | 2.41M |
| 2026-09-28 | $87.30 | -2.69% | $87.93 | $87.99 | $85.38 | 2.37M |
| 2026-09-25 | $89.71 | -0.71% | $90.69 | $91.83 | $89.62 | 1.96M |
| 2026-09-24 | $90.35 | -1.69% | $91.95 | $92.05 | $89.50 | 2.02M |
| 2026-09-23 | $91.90 | +1.04% | $91.12 | $93.33 | $90.75 | 3.09M |
| 2026-09-22 | $90.95 | +0.06% | $91.85 | $92.12 | $89.71 | 3.57M |
| 2026-09-21 | $90.90 | +2.40% | $88.77 | $91.58 | $87.81 | 3.95M |
| 2026-09-18 | $88.77 | -3.68% | $92.17 | $92.25 | $88.20 | 5.78M |
| 2026-09-17 | $92.16 | +0.24% | $91.50 | $93.29 | $90.62 | 2.59M |
| 2026-09-16 | $91.94 | -1.21% | $92.26 | $93.30 | $91.58 | 2.67M |
| 2026-09-15 | $93.07 | -2.40% | $94.73 | $95.20 | $92.72 | 3.93M |
| 2026-09-14 | $95.36 | -0.22% | $96.85 | $97.00 | $94.99 | 3.34M |
| 2026-09-11 | $95.57 | +0.12% | $95.24 | $96.84 | $94.75 | 2.25M |
| 2026-09-10 | $95.46 | -0.75% | $96.15 | $96.80 | $94.79 | 2.36M |
| 2026-09-09 | $96.18 | -0.27% | $97.72 | $98.53 | $95.71 | 2.39M |
| 2026-09-08 | $96.44 | -4.83% | $99.63 | $99.82 | $95.54 | 2.47M |
| 2026-09-04 | $101.33 | +3.25% | $98.08 | $102.25 | $96.86 | 3.51M |
| 2026-09-03 | $98.14 | +2.38% | $97.38 | $99.13 | $96.61 | 2.40M |
| 2026-09-02 | $95.86 | +1.01% | $95.07 | $97.21 | $95.07 | 2.41M |
| 2026-09-01 | $94.90 | -1.84% | $95.00 | $96.15 | $94.66 | 2.63M |
| 2026-08-31 | $96.68 | -1.78% | $98.26 | $98.88 | $96.06 | 3.63M |
| 2026-08-28 | $98.43 | -1.84% | $99.77 | $102.17 | $97.40 | 2.81M |
| 2026-08-27 | $100.27 | +6.86% | $94.72 | $100.32 | $94.60 | 4.46M |
| 2026-08-26 | $93.83 | -7.03% | $95.20 | $98.36 | $92.72 | 7.28M |
| 2026-08-25 | $100.92 | -3.73% | $103.50 | $104.93 | $100.27 | 7.06M |
| 2026-08-24 | $104.83 | -2.42% | $107.49 | $107.49 | $103.01 | 4.42M |
| 2026-08-21 | $107.43 | +1.06% | $106.40 | $108.63 | $104.88 | 2.71M |
| 2026-08-20 | $106.30 | -1.09% | $106.60 | $108.21 | $106.04 | 1.99M |
| 2026-08-19 | $107.47 | +2.64% | $105.89 | $108.78 | $105.89 | 2.74M |
| 2026-08-18 | $104.71 | -0.81% | $105.28 | $106.78 | $104.46 | 1.88M |
| 2026-08-17 | $105.56 | -0.38% | $105.00 | $106.59 | $104.79 | 2.43M |
| 2026-08-14 | $105.96 | -3.53% | $110.68 | $110.89 | $105.02 | 2.78M |
| 2026-08-13 | $109.84 | +4.48% | $106.39 | $110.33 | $104.50 | 3.85M |
| 2026-08-12 | $105.13 | -0.88% | $103.89 | $105.20 | $103.29 | 2.13M |
| 2026-08-11 | $106.06 | -1.06% | $105.62 | $107.33 | $105.18 | 2.23M |
| 2026-08-10 | $107.20 | +2.58% | $104.10 | $107.47 | $103.38 | 3.35M |
| 2026-08-07 | $104.50 | +3.16% | $102.25 | $105.53 | $102.25 | 3.36M |
| 2026-08-06 | $101.30 | +0.66% | $98.81 | $101.41 | $98.36 | 2.02M |
| 2026-08-05 | $100.64 | -1.45% | $101.81 | $102.74 | $99.14 | 2.56M |
| 2026-08-04 | $102.12 | +3.94% | $97.44 | $102.31 | $96.66 | 3.65M |
| 2026-08-03 | $98.25 | +2.27% | $97.53 | $99.99 | $97.15 | 3.36M |
| 2026-07-31 | $96.07 | +4.06% | $92.19 | $96.37 | $91.14 | 4.60M |
| 2026-07-30 | $92.32 | -0.10% | $92.15 | $92.47 | $90.68 | 2.84M |
| 2026-07-29 | $92.41 | +1.02% | $91.12 | $94.14 | $90.53 | 3.09M |
| 2026-07-28 | $91.48 | +0.29% | $91.17 | $92.22 | $89.35 | 3.46M |
| 2026-07-27 | $91.22 | +3.67% | $90.11 | $91.70 | $89.74 | 3.13M |
| 2026-07-24 | $87.99 | +4.61% | $85.22 | $88.17 | $85.22 | 3.98M |
| 2026-07-23 | $84.11 | -1.98% | $85.88 | $86.49 | $83.32 | 3.03M |
| 2026-07-22 | $85.81 | -4.41% | $89.40 | $89.71 | $85.53 | 3.09M |
| 2026-07-21 | $89.77 | -1.25% | $89.56 | $91.00 | $89.10 | 2.57M |
| 2026-07-20 | $90.91 | -0.24% | $90.66 | $91.86 | $89.30 | 2.59M |
| 2026-07-17 | $91.13 | -1.93% | $90.85 | $92.36 | $89.91 | 2.75M |
| 2026-07-16 | $92.92 | +0.35% | $93.00 | $94.45 | $91.66 | 2.72M |
| 2026-07-15 | $92.60 | +1.59% | $91.98 | $94.10 | $91.55 | 3.75M |
| 2026-07-14 | $91.15 | -0.79% | $88.60 | $91.88 | $88.30 | 3.20M |
| 2026-07-13 | $91.88 | +2.36% | $89.99 | $93.15 | $89.99 | 3.18M |
| 2026-07-10 | $89.76 | -0.13% | $90.86 | $91.49 | $89.36 | 2.73M |
| 2026-07-09 | $89.88 | +2.84% | $85.90 | $89.95 | $85.55 | 3.11M |
| 2026-07-08 | $87.40 | +2.01% | $85.78 | $87.90 | $85.03 | 3.74M |
| 2026-07-07 | $85.68 | +0.85% | $86.47 | $87.83 | $85.64 | 2.47M |
| 2026-07-06 | $84.96 | -2.51% | $86.37 | $87.09 | $84.65 | 3.40M |
| 2026-07-02 | $87.14 | -3.31% | $89.25 | $90.50 | $86.86 | 3.51M |
| 2026-07-01 | $90.13 | +4.43% | $88.56 | $91.09 | $87.89 | 3.56M |
| 2026-06-30 | $86.31 | +0.20% | $85.90 | $87.32 | $85.24 | 3.82M |
| 2026-06-29 | $86.14 | -0.39% | $88.00 | $88.75 | $85.86 | 3.22M |
| 2026-06-26 | $86.48 | +4.34% | $83.43 | $86.73 | $83.00 | 3.88M |
| 2026-06-25 | $82.88 | -3.03% | $84.84 | $85.15 | $82.27 | 3.27M |
| 2026-06-24 | $85.47 | -1.13% | $85.22 | $87.37 | $84.98 | 3.87M |
| 2026-06-23 | $86.44 | +2.50% | $84.34 | $86.70 | $84.30 | 3.91M |
| 2026-06-22 | $84.34 | -2.34% | $85.28 | $87.72 | $82.95 | 5.49M |
| 2026-06-18 | $86.36 | -1.18% | $86.53 | $86.95 | $85.01 | 8.14M |
| 2026-06-17 | $87.39 | -5.08% | $91.60 | $91.60 | $87.21 | 4.13M |
| 2026-06-16 | $92.07 | -2.31% | $93.29 | $93.63 | $90.39 | 4.71M |
| 2026-06-15 | $94.25 | +0.61% | $93.83 | $96.39 | $93.00 | 4.22M |
| 2026-06-12 | $93.68 | +1.47% | $92.00 | $94.40 | $90.28 | 3.25M |
| 2026-06-11 | $92.32 | -1.75% | $92.60 | $93.73 | $90.79 | 4.15M |
| 2026-06-10 | $93.96 | -2.96% | $95.50 | $96.85 | $93.73 | 3.47M |
| 2026-06-09 | $96.83 | -4.27% | $101.35 | $101.50 | $93.32 | 4.80M |
| 2026-06-08 | $101.15 | -0.46% | $101.88 | $102.80 | $100.17 | 3.73M |
| 2026-06-05 | $101.62 | -3.41% | $105.66 | $105.96 | $99.57 | 3.61M |
| 2026-06-04 | $105.21 | -0.93% | $105.61 | $106.83 | $103.29 | 3.61M |
| 2026-06-03 | $106.20 | -5.08% | $110.38 | $110.74 | $105.60 | 3.09M |
| 2026-06-02 | $111.88 | +0.23% | $108.29 | $113.53 | $108.11 | 4.76M |
| 2026-06-01 | $111.62 | +9.87% | $104.00 | $114.74 | $103.36 | 8.70M |
| 2026-05-29 | $101.59 | +1.12% | $101.58 | $102.63 | $99.37 | 5.50M |
| 2026-05-28 | $100.46 | +0.50% | $100.00 | $102.89 | $98.93 | 3.85M |
| 2026-05-27 | $99.96 | -0.13% | $99.44 | $101.94 | $98.75 | 3.56M |
| 2026-05-26 | $100.09 | -5.25% | $105.21 | $105.21 | $99.66 | 5.43M |
| 2026-05-22 | $105.64 | +9.19% | $108.50 | $113.73 | $105.09 | 9.63M |