Zoom Video Communications... (ZM)
NASDAQ: ZM
· Real-Time Price · USD
82.38
-1.11 (-1.33%)
At close: Sep 04, 2025, 9:39 AM
ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 82.13 | 83.90 | 81.97 | 83.49 | 83.49 | 1.89% | 3,155,338 |
| 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 |
| Aug 26, 2025 | 81.31 | 81.40 | 78.66 | 78.81 | 78.81 | -3.12% | 4,917,600 |
| Aug 25, 2025 | 82.87 | 83.98 | 81.04 | 81.35 | 81.35 | -1.36% | 6,320,340 |
| Aug 22, 2025 | 75.79 | 83.01 | 75.72 | 82.47 | 82.47 | 12.71% | 16,000,000 |
| Aug 21, 2025 | 71.48 | 73.50 | 71.16 | 73.17 | 73.17 | 1.40% | 7,257,229 |
| Aug 20, 2025 | 72.20 | 72.36 | 71.38 | 72.16 | 72.16 | -0.04% | 4,555,811 |
| Aug 19, 2025 | 74.00 | 74.24 | 71.98 | 72.19 | 72.19 | -1.97% | 2,845,208 |
| Aug 18, 2025 | 73.02 | 73.71 | 72.72 | 73.64 | 73.64 | 0.68% | 3,065,373 |
| Aug 15, 2025 | 71.79 | 73.36 | 71.79 | 73.14 | 73.14 | 1.78% | 2,337,800 |
| Aug 14, 2025 | 71.86 | 72.37 | 71.61 | 71.86 | 71.86 | -0.73% | 1,932,732 |
| 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 |