Zoom Video Communications... (ZM)
NASDAQ: ZM
· Real-Time Price · USD
71.86
-0.53 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
71.80
-0.08%
After-hours: Aug 14, 2025, 07:43 PM EDT
ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 71.86 | 72.37 | 71.61 | 71.86 | 71.86 | -0.73% | 1,931,373 |
| Aug 13, 2025 | 70.59 | 72.44 | 70.23 | 72.39 | 72.39 | 3.47% | 2,274,238 |
| Aug 12, 2025 | 70.11 | 70.30 | 69.15 | 69.96 | 69.96 | 0.27% | 3,090,747 |
| Aug 11, 2025 | 71.54 | 72.24 | 69.69 | 69.77 | 69.77 | -2.52% | 2,187,800 |
| Aug 8, 2025 | 71.69 | 72.07 | 71.21 | 71.57 | 71.57 | -0.04% | 2,388,643 |
| Aug 7, 2025 | 73.58 | 73.67 | 70.44 | 71.60 | 71.60 | -2.15% | 2,438,916 |
| Aug 6, 2025 | 71.99 | 73.17 | 71.89 | 73.17 | 73.17 | 2.05% | 2,671,517 |
| Aug 5, 2025 | 72.32 | 72.60 | 71.68 | 71.70 | 71.70 | -0.50% | 1,881,108 |
| Aug 4, 2025 | 71.37 | 72.21 | 71.15 | 72.06 | 72.06 | 1.54% | 1,995,100 |
| Aug 1, 2025 | 73.45 | 73.79 | 70.71 | 70.97 | 70.97 | -4.16% | 3,360,000 |
| Jul 31, 2025 | 74.82 | 75.20 | 73.94 | 74.05 | 74.05 | -0.26% | 2,836,000 |
| Jul 30, 2025 | 74.38 | 74.72 | 73.74 | 74.24 | 74.24 | -0.36% | 2,259,870 |
| Jul 29, 2025 | 75.67 | 76.20 | 74.25 | 74.51 | 74.51 | -1.17% | 1,901,699 |
| Jul 28, 2025 | 75.00 | 75.80 | 74.84 | 75.39 | 75.39 | 0.76% | 1,999,113 |
| Jul 25, 2025 | 75.82 | 75.91 | 74.82 | 74.82 | 74.82 | -1.07% | 1,935,445 |
| Jul 24, 2025 | 76.15 | 76.58 | 75.33 | 75.63 | 75.63 | -0.55% | 4,180,851 |
| Jul 23, 2025 | 75.35 | 76.06 | 74.58 | 76.05 | 76.05 | 1.12% | 2,525,370 |
| Jul 22, 2025 | 74.61 | 75.87 | 74.26 | 75.21 | 75.21 | 0.98% | 5,433,100 |
| Jul 21, 2025 | 74.97 | 75.11 | 74.07 | 74.48 | 74.48 | -0.49% | 3,671,646 |
| Jul 18, 2025 | 74.82 | 74.87 | 74.11 | 74.85 | 74.85 | 0.34% | 6,504,100 |