Zoom Communications, Inc.ZMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.56 | $83.12 | $81.45 | $81.52 | 2.25M |
| 1/14/2026 | $83.13 | $84.64 | $82.73 | $82.76 | 2.21M |
| 1/13/2026 | $86.65 | $87.02 | $82.50 | $83.19 | 3.37M |
| 1/12/2026 | $87.25 | $87.92 | $85.64 | $86.75 | 2.47M |
| 1/9/2026 | $85.79 | $87.12 | $84.95 | $85.18 | 1.93M |
| 1/8/2026 | $86.22 | $86.56 | $84.68 | $85.65 | 2.14M |
| 1/7/2026 | $86.06 | $86.88 | $84.28 | $86.63 | 3.07M |
| 1/6/2026 | $86.18 | $87.25 | $85.13 | $85.76 | 3.19M |
| 1/5/2026 | $83.55 | $86.78 | $83.45 | $86.53 | 3.07M |
| 1/2/2026 | $86.28 | $86.39 | $82.06 | $83.32 | 2.84M |
| 12/31/2025 | $86.00 | $86.83 | $85.93 | $86.29 | 1.65M |
| 12/30/2025 | $85.97 | $86.43 | $85.77 | $86.30 | 1.73M |
| 12/29/2025 | $87.64 | $88.39 | $86.11 | $86.33 | 1.92M |
| 12/26/2025 | $87.45 | $88.09 | $87.44 | $88.04 | 1.19M |
| 12/24/2025 | $86.83 | $87.89 | $86.58 | $87.79 | 1.04M |
| 12/23/2025 | $89.38 | $89.97 | $86.82 | $87.16 | 2.15M |
| 12/22/2025 | $89.80 | $90.89 | $89.65 | $89.99 | 2.30M |
| 12/19/2025 | $89.36 | $90.11 | $88.83 | $89.82 | 3.24M |
| 12/18/2025 | $88.72 | $89.98 | $88.70 | $89.38 | 2.27M |
| 12/17/2025 | $88.61 | $90.65 | $88.44 | $88.75 | 2.34M |
| 12/16/2025 | $86.30 | $88.05 | $86.28 | $87.91 | 2.60M |
| 12/15/2025 | $89.30 | $89.36 | $86.30 | $86.54 | 2.90M |
| 12/12/2025 | $90.36 | $91.43 | $88.51 | $89.52 | 2.59M |
| 12/11/2025 | $88.04 | $90.62 | $87.92 | $90.24 | 2.95M |
| 12/10/2025 | $87.84 | $89.25 | $87.69 | $88.05 | 2.41M |
| 12/9/2025 | $89.14 | $89.24 | $87.26 | $87.63 | 2.54M |
| 12/8/2025 | $88.00 | $89.58 | $86.56 | $89.09 | 2.96M |
| 12/5/2025 | $86.68 | $88.51 | $86.56 | $87.65 | 2.26M |
| 12/4/2025 | $85.89 | $86.61 | $85.27 | $86.58 | 1.73M |
| 12/3/2025 | $84.15 | $86.17 | $83.99 | $85.64 | 1.99M |
| 12/2/2025 | $85.10 | $86.98 | $84.50 | $84.56 | 3.64M |
| 12/1/2025 | $83.98 | $86.67 | $83.96 | $84.94 | 3.31M |
| 11/28/2025 | $84.33 | $85.74 | $84.11 | $84.96 | 1.52M |
| 11/26/2025 | $86.50 | $86.86 | $84.16 | $84.43 | 5.20M |
| 11/25/2025 | $83.60 | $91.04 | $81.56 | $86.34 | 12.61M |
| 11/24/2025 | $79.10 | $80.27 | $78.59 | $78.60 | 10.04M |
| 11/21/2025 | $78.25 | $79.49 | $77.42 | $78.63 | 2.95M |
| 11/20/2025 | $81.75 | $81.97 | $78.15 | $78.42 | 2.92M |
| 11/19/2025 | $81.13 | $81.22 | $80.25 | $80.71 | 1.72M |
| 11/18/2025 | $81.63 | $82.00 | $80.48 | $81.31 | 2.35M |
| 11/17/2025 | $83.57 | $84.26 | $80.95 | $81.86 | 2.22M |
| 11/14/2025 | $82.85 | $84.88 | $82.50 | $84.22 | 2.11M |
| 11/13/2025 | $84.36 | $85.36 | $83.33 | $84.04 | 1.94M |
| 11/12/2025 | $84.90 | $85.50 | $84.50 | $84.70 | 2.50M |
| 11/11/2025 | $84.68 | $85.75 | $84.03 | $84.59 | 3.29M |
| 11/10/2025 | $81.90 | $83.67 | $81.86 | $83.16 | 2.08M |
| 11/7/2025 | $81.63 | $82.12 | $80.82 | $81.69 | 2.28M |
| 11/6/2025 | $83.45 | $84.00 | $81.67 | $82.22 | 2.22M |
| 11/5/2025 | $84.10 | $84.65 | $82.80 | $83.57 | 2.05M |
| 11/4/2025 | $85.00 | $85.55 | $83.18 | $83.83 | 2.20M |
| 11/3/2025 | $87.40 | $88.71 | $85.23 | $86.28 | 2.99M |
| 10/31/2025 | $84.42 | $87.41 | $84.42 | $87.23 | 4.02M |
| 10/30/2025 | $82.78 | $85.47 | $82.52 | $84.34 | 2.12M |
| 10/29/2025 | $84.37 | $84.40 | $82.87 | $83.32 | 2.00M |
| 10/28/2025 | $85.07 | $85.99 | $84.32 | $84.89 | 2.33M |
| 10/27/2025 | $86.62 | $86.80 | $85.16 | $85.17 | 2.90M |
| 10/24/2025 | $83.36 | $85.28 | $83.26 | $84.28 | 2.95M |
| 10/23/2025 | $82.00 | $83.63 | $82.00 | $82.79 | 3.68M |
| 10/22/2025 | $83.32 | $83.51 | $81.86 | $82.01 | 1.62M |
| 10/21/2025 | $81.88 | $83.96 | $81.59 | $83.61 | 1.88M |
| 10/20/2025 | $80.50 | $82.29 | $80.44 | $81.91 | 2.03M |
| 10/17/2025 | $79.30 | $80.42 | $79.00 | $80.01 | 2.64M |