Zoom Communications, Inc.
ZM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $95.70 | $95.85 | $91.39 | $91.98 | -3.69% | 2.53M |
| Oct 30, 2026 | $96.65 | $98.00 | $94.19 | $95.50 | -2.21% | 1.74M |
| Oct 29, 2026 | $98.46 | $98.65 | $95.81 | $97.66 | -2.59% | 1.87M |
| Oct 28, 2026 | $96.66 | $100.65 | $96.25 | $100.26 | +2.94% | 2.35M |
| Oct 27, 2026 | $97.40 | $98.73 | $96.50 | $97.40 | -0.65% | 1.62M |
| Oct 26, 2026 | $95.77 | $98.36 | $95.55 | $98.04 | +2.37% | 2.18M |
| Oct 23, 2026 | $96.00 | $97.63 | $95.17 | $95.77 | -0.45% | 3.04M |
| Oct 22, 2026 | $99.17 | $100.65 | $95.41 | $96.20 | -3.26% | 3.77M |
| Oct 21, 2026 | $101.50 | $102.11 | $98.56 | $99.44 | +2.03% | 2.93M |
| Oct 20, 2026 | $97.40 | $98.67 | $96.14 | $97.46 | -0.13% | 2.36M |
| Oct 19, 2026 | $94.56 | $97.99 | $94.47 | $97.59 | +3.61% | 2.36M |
| Oct 16, 2026 | $98.87 | $99.85 | $93.55 | $94.19 | -4.39% | 2.29M |
| Oct 15, 2026 | $92.99 | $98.59 | $92.70 | $98.51 | +4.28% | 2.88M |
| Oct 14, 2026 | $97.82 | $99.00 | $94.11 | $94.47 | -3.76% | 3.49M |
| Oct 13, 2026 | $98.00 | $99.25 | $95.84 | $98.16 | +0.22% | 2.60M |
| Oct 12, 2026 | $98.43 | $99.98 | $97.15 | $97.94 | +0.20% | 3.29M |
| Oct 9, 2026 | $95.66 | $97.81 | $95.29 | $97.74 | +3.24% | 2.36M |
| Oct 8, 2026 | $94.56 | $95.17 | $92.42 | $94.67 | -0.11% | 3.91M |
| Oct 7, 2026 | $93.33 | $95.13 | $93.33 | $94.77 | +0.61% | 2.34M |
| Oct 6, 2026 | $94.03 | $94.90 | $93.45 | $94.20 | +0.62% | 1.91M |
| Oct 5, 2026 | $93.52 | $94.60 | $92.99 | $93.62 | +0.80% | 2.10M |
| Oct 2, 2026 | $94.44 | $95.17 | $92.09 | $92.88 | -0.98% | 2.01M |
| Oct 1, 2026 | $92.13 | $94.66 | $90.58 | $93.80 | +3.34% | 3.65M |
| Sep 30, 2026 | $88.43 | $91.66 | $88.37 | $90.77 | +2.73% | 2.89M |
| Sep 29, 2026 | $87.25 | $88.60 | $86.36 | $88.36 | +1.21% | 2.41M |
| Sep 28, 2026 | $87.93 | $87.99 | $85.38 | $87.30 | -2.69% | 2.37M |
| Sep 25, 2026 | $90.69 | $91.83 | $89.62 | $89.71 | -0.71% | 1.96M |
| Sep 24, 2026 | $91.95 | $92.05 | $89.50 | $90.35 | -1.69% | 2.03M |
| Sep 23, 2026 | $91.12 | $93.33 | $90.75 | $91.90 | +1.04% | 3.09M |
| Sep 22, 2026 | $91.85 | $92.12 | $89.71 | $90.95 | +0.06% | 3.57M |
| Sep 21, 2026 | $88.77 | $91.58 | $87.81 | $90.90 | +2.40% | 3.95M |
| Sep 18, 2026 | $92.17 | $92.26 | $88.20 | $88.77 | -3.68% | 5.79M |
| Sep 17, 2026 | $91.50 | $93.30 | $90.62 | $92.16 | +0.24% | 2.59M |
| Sep 16, 2026 | $92.26 | $93.30 | $91.58 | $91.94 | -1.21% | 2.67M |
| Sep 15, 2026 | $94.73 | $95.20 | $92.73 | $93.07 | -2.40% | 3.93M |
| Sep 14, 2026 | $96.85 | $97.00 | $94.99 | $95.36 | -0.22% | 3.35M |
| Sep 11, 2026 | $95.24 | $96.84 | $94.75 | $95.57 | +0.12% | 2.25M |
| Sep 10, 2026 | $96.16 | $96.80 | $94.79 | $95.46 | -0.75% | 2.36M |
| Sep 9, 2026 | $97.72 | $98.53 | $95.71 | $96.18 | -0.27% | 2.39M |
| Sep 8, 2026 | $99.63 | $99.82 | $95.54 | $96.44 | -4.83% | 2.47M |
| Sep 4, 2026 | $98.08 | $102.25 | $96.86 | $101.33 | +3.25% | 3.51M |
| Sep 3, 2026 | $97.38 | $99.13 | $96.61 | $98.14 | +2.38% | 2.40M |
| Sep 2, 2026 | $95.07 | $97.21 | $95.07 | $95.86 | +1.01% | 2.41M |
| Sep 1, 2026 | $95.00 | $96.15 | $94.66 | $94.90 | -1.84% | 2.64M |
| Aug 31, 2026 | $98.26 | $98.88 | $96.06 | $96.68 | -1.78% | 3.63M |
| Aug 28, 2026 | $99.77 | $102.17 | $97.40 | $98.43 | -1.84% | 2.82M |
| Aug 27, 2026 | $94.72 | $100.32 | $94.60 | $100.27 | +6.86% | 4.46M |
| Aug 26, 2026 | $95.20 | $98.36 | $92.72 | $93.83 | -7.03% | 7.28M |
| Aug 25, 2026 | $103.50 | $104.93 | $100.27 | $100.92 | -3.73% | 7.06M |
| Aug 24, 2026 | $107.49 | $107.49 | $103.01 | $104.83 | -2.42% | 4.42M |
| Aug 21, 2026 | $106.40 | $108.63 | $104.88 | $107.43 | +1.06% | 2.71M |
| Aug 20, 2026 | $106.60 | $108.21 | $106.04 | $106.30 | -1.09% | 1.99M |
| Aug 19, 2026 | $105.89 | $108.78 | $105.89 | $107.47 | +2.64% | 2.74M |
| Aug 18, 2026 | $105.28 | $106.78 | $104.46 | $104.71 | -0.81% | 1.88M |
| Aug 17, 2026 | $105.00 | $106.59 | $104.79 | $105.56 | -0.38% | 2.43M |
| Aug 14, 2026 | $110.68 | $110.89 | $105.02 | $105.96 | -3.53% | 2.78M |
| Aug 13, 2026 | $106.39 | $110.33 | $104.50 | $109.84 | +4.48% | 3.85M |
| Aug 12, 2026 | $103.89 | $105.20 | $103.29 | $105.13 | -0.88% | 2.13M |
| Aug 11, 2026 | $105.62 | $107.33 | $105.18 | $106.06 | -1.06% | 2.23M |
| Aug 10, 2026 | $104.10 | $107.47 | $103.38 | $107.20 | — | 3.35M |
