Zoom Communications Inc. (ZM)
NASDAQ: ZM
· Real-Time Price · USD
83.01
0.43 (0.52%)
At close: Sep 24, 2025, 3:59 PM
82.89
-0.14%
Pre-market: Sep 25, 2025, 04:42 AM EDT
ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 82.59 | 83.41 | 82.54 | 83.01 | 83.01 | 0.52% | 1,878,031 |
| Sep 23, 2025 | 83.66 | 84.02 | 81.99 | 82.58 | 82.58 | -1.14% | 2,496,538 |
| Sep 22, 2025 | 83.77 | 85.11 | 83.45 | 83.53 | 83.53 | -0.75% | 2,763,600 |
| Sep 19, 2025 | 86.90 | 87.17 | 84.03 | 84.16 | 84.16 | -3.07% | 5,931,600 |
| Sep 18, 2025 | 86.94 | 87.67 | 86.14 | 86.83 | 86.83 | 0.61% | 3,431,700 |
| Sep 17, 2025 | 85.43 | 86.75 | 85.22 | 86.30 | 86.30 | 1.29% | 4,074,100 |
| Sep 16, 2025 | 84.43 | 85.43 | 83.97 | 85.20 | 85.20 | 0.67% | 2,280,549 |
| Sep 15, 2025 | 84.00 | 84.82 | 83.52 | 84.63 | 84.63 | 0.77% | 2,280,612 |
| Sep 12, 2025 | 84.60 | 85.00 | 83.82 | 83.98 | 83.98 | -0.91% | 1,880,515 |
| Sep 11, 2025 | 84.10 | 85.13 | 82.64 | 84.75 | 84.75 | 1.17% | 2,873,274 |
| Sep 10, 2025 | 85.18 | 86.13 | 83.53 | 83.77 | 83.77 | -2.16% | 3,423,300 |
| Sep 9, 2025 | 85.33 | 86.59 | 84.92 | 85.62 | 85.62 | 0.63% | 3,014,535 |
| Sep 8, 2025 | 84.00 | 85.42 | 83.75 | 85.08 | 85.08 | 1.67% | 3,985,500 |
| Sep 5, 2025 | 83.36 | 84.34 | 82.67 | 83.68 | 83.68 | 1.08% | 2,865,017 |
| Sep 4, 2025 | 83.26 | 83.75 | 81.95 | 82.79 | 82.79 | -0.84% | 4,811,300 |
| Sep 3, 2025 | 82.13 | 83.90 | 81.97 | 83.49 | 83.49 | 1.89% | 3,195,815 |
| Sep 2, 2025 | 80.25 | 81.96 | 79.79 | 81.94 | 81.94 | 0.64% | 2,875,200 |
| Aug 29, 2025 | 81.08 | 82.02 | 81.01 | 81.42 | 81.42 | 0.73% | 3,181,040 |
| Aug 28, 2025 | 81.14 | 81.61 | 80.23 | 80.83 | 80.83 | -0.16% | 2,962,405 |
| Aug 27, 2025 | 78.77 | 81.17 | 78.75 | 80.96 | 80.96 | 2.73% | 3,572,483 |