Zoom Communications, Inc.
ZM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.58% | 3.35M |
| Aug 7, 2026 | $102.25 | $105.53 | $102.25 | $104.50 | +3.16% | 3.36M |
| Aug 6, 2026 | $98.81 | $101.41 | $98.36 | $101.30 | +0.66% | 2.02M |
| Aug 5, 2026 | $101.81 | $102.74 | $99.15 | $100.64 | -1.45% | 2.56M |
| Aug 4, 2026 | $97.44 | $102.31 | $96.66 | $102.12 | +3.94% | 3.65M |
| Aug 3, 2026 | $97.53 | $99.99 | $97.15 | $98.25 | +2.27% | 3.35M |
| Jul 31, 2026 | $92.19 | $96.37 | $91.14 | $96.07 | +4.06% | 4.60M |
| Jul 30, 2026 | $92.15 | $92.48 | $90.68 | $92.32 | -0.10% | 2.84M |
| Jul 29, 2026 | $91.12 | $94.14 | $90.53 | $92.41 | +1.02% | 3.09M |
| Jul 28, 2026 | $91.17 | $92.22 | $89.35 | $91.48 | +0.29% | 3.46M |
| Jul 27, 2026 | $90.11 | $91.70 | $89.74 | $91.22 | +3.67% | 3.13M |
| Jul 24, 2026 | $85.22 | $88.17 | $85.22 | $87.99 | +4.61% | 3.98M |
| Jul 23, 2026 | $85.88 | $86.49 | $83.33 | $84.11 | -1.98% | 3.03M |
| Jul 22, 2026 | $89.40 | $89.71 | $85.53 | $85.81 | -4.41% | 3.09M |
| Jul 21, 2026 | $89.56 | $91.00 | $89.10 | $89.77 | -1.25% | 2.57M |
| Jul 20, 2026 | $90.66 | $91.86 | $89.30 | $90.91 | -0.24% | 2.59M |
| Jul 17, 2026 | $90.85 | $92.36 | $89.91 | $91.13 | -1.93% | 2.75M |
| Jul 16, 2026 | $93.00 | $94.45 | $91.66 | $92.92 | +0.35% | 2.72M |
| Jul 15, 2026 | $91.98 | $94.10 | $91.55 | $92.60 | +1.59% | 3.75M |
| Jul 14, 2026 | $88.60 | $91.88 | $88.30 | $91.15 | -0.79% | 3.20M |
| Jul 13, 2026 | $89.99 | $93.15 | $89.99 | $91.88 | +2.36% | 3.18M |
| Jul 10, 2026 | $90.86 | $91.49 | $89.36 | $89.76 | -0.13% | 2.73M |
| Jul 9, 2026 | $85.91 | $89.95 | $85.55 | $89.88 | +2.84% | 3.11M |
| Jul 8, 2026 | $85.78 | $87.90 | $85.03 | $87.40 | +2.01% | 3.74M |
| Jul 7, 2026 | $86.48 | $87.83 | $85.64 | $85.68 | +0.85% | 2.47M |
| Jul 6, 2026 | $86.37 | $87.09 | $84.65 | $84.96 | -2.51% | 3.40M |
| Jul 2, 2026 | $89.25 | $90.50 | $86.86 | $87.15 | -3.31% | 3.51M |
| Jul 1, 2026 | $88.56 | $91.09 | $87.89 | $90.13 | +4.43% | 3.56M |
| Jun 30, 2026 | $85.90 | $87.32 | $85.24 | $86.31 | +0.20% | 3.82M |
| Jun 29, 2026 | $88.01 | $88.75 | $85.86 | $86.14 | -0.39% | 3.22M |
| Jun 26, 2026 | $83.43 | $86.73 | $83.00 | $86.48 | +4.34% | 3.88M |
| Jun 25, 2026 | $84.84 | $85.15 | $82.27 | $82.88 | -3.03% | 3.27M |
| Jun 24, 2026 | $85.22 | $87.37 | $84.98 | $85.47 | -1.13% | 3.87M |
| Jun 23, 2026 | $84.34 | $86.70 | $84.30 | $86.45 | +2.50% | 3.91M |
| Jun 22, 2026 | $85.28 | $87.72 | $82.95 | $84.34 | -2.34% | 5.49M |
| Jun 18, 2026 | $86.53 | $86.95 | $85.01 | $86.36 | -1.18% | 8.14M |
| Jun 17, 2026 | $91.60 | $91.60 | $87.21 | $87.39 | — | 4.13M |
