Zoom Communications, Inc. ZM
99.80 USD +2.10 (+2.15%)
Regular-session close
99.41 -0.39 -0.39%
After hours · Nov 13, 7:22 PM ET
96.83 Day range 100.32
72.72 52-week range 111.88
- YTD
- +15.66%
- 1 year
- +18.75%
ZM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98.86 | 100.32 | 96.83 | 99.80 | +2.10 | +2.15% | 3,295,198 |
| Nov 12, 2026 | 97.10 | 99.59 | 93.61 | 97.70 | -0.38 | -0.39% | 4,781,200 |
| Nov 11, 2026 | 92.63 | 98.22 | 92.01 | 98.08 | +7.17 | +7.89% | 4,428,600 |
| Nov 10, 2026 | 91.09 | 92.89 | 89.29 | 90.91 | -0.80 | -0.87% | 3,115,500 |
| Nov 9, 2026 | 90.05 | 93.33 | 89.80 | 91.71 | +1.83 | +2.04% | 2,657,800 |
| Nov 6, 2026 | 88.20 | 90.35 | 87.73 | 89.88 | +1.06 | +1.19% | 2,550,300 |
| Nov 5, 2026 | 91.32 | 91.61 | 88.33 | 88.82 | -3.02 | -3.29% | 2,771,300 |
| Nov 4, 2026 | 92.54 | 95.76 | 91.61 | 91.84 | 0.00 | 0.00% | 2,130,300 |
| Nov 3, 2026 | 90.70 | 92.38 | 89.25 | 91.84 | -0.14 | -0.15% | 2,123,600 |
| Nov 2, 2026 | 95.69 | 95.85 | 91.39 | 91.98 | -3.52 | -3.69% | 2,524,100 |
| Oct 30, 2026 | 96.65 | 98.00 | 94.19 | 95.50 | -2.16 | -2.21% | 1,741,600 |
| Oct 29, 2026 | 98.46 | 98.65 | 95.81 | 97.66 | -2.60 | -2.59% | 1,863,600 |
| Oct 28, 2026 | 96.66 | 100.65 | 96.25 | 100.26 | +2.86 | +2.94% | 2,349,400 |
| Oct 27, 2026 | 97.40 | 98.73 | 96.50 | 97.40 | -0.64 | -0.65% | 1,616,100 |
| Oct 26, 2026 | 95.77 | 98.36 | 95.55 | 98.04 | +2.27 | +2.37% | 2,180,000 |
| Oct 23, 2026 | 96.00 | 97.63 | 95.17 | 95.77 | -0.43 | -0.45% | 3,039,300 |
| Oct 22, 2026 | 99.17 | 100.65 | 95.41 | 96.20 | -3.24 | -3.26% | 3,765,400 |
| Oct 21, 2026 | 101.50 | 102.11 | 98.56 | 99.44 | +1.98 | +2.03% | 2,932,800 |
| Oct 20, 2026 | 97.39 | 98.67 | 96.14 | 97.46 | -0.13 | -0.13% | 2,358,200 |
| Oct 19, 2026 | 94.56 | 97.99 | 94.47 | 97.59 | +3.40 | +3.61% | 2,355,300 |
| Oct 16, 2026 | 98.87 | 99.85 | 93.55 | 94.19 | -4.32 | -4.39% | 2,286,500 |
| Oct 15, 2026 | 92.99 | 98.58 | 92.70 | 98.51 | +4.04 | +4.28% | 2,877,800 |
| Oct 14, 2026 | 97.82 | 99.00 | 94.11 | 94.47 | -3.69 | -3.76% | 3,481,200 |
| Oct 13, 2026 | 98.00 | 99.25 | 95.84 | 98.16 | +0.22 | +0.22% | 2,596,400 |
| Oct 12, 2026 | 98.43 | 99.98 | 97.15 | 97.94 | +0.20 | +0.20% | 3,293,600 |
| Oct 9, 2026 | 95.66 | 97.81 | 95.29 | 97.74 | +3.07 | +3.24% | 2,362,800 |
| Oct 8, 2026 | 94.56 | 95.17 | 92.42 | 94.67 | -0.10 | -0.11% | 3,913,200 |
| Oct 7, 2026 | 93.33 | 95.13 | 93.33 | 94.77 | +0.57 | +0.61% | 2,342,200 |
| Oct 6, 2026 | 94.03 | 94.90 | 93.45 | 94.20 | +0.58 | +0.62% | 1,907,600 |
| Oct 5, 2026 | 93.52 | 94.60 | 92.99 | 93.62 | +0.74 | +0.80% | 2,102,700 |
| Oct 2, 2026 | 94.43 | 95.17 | 92.08 | 92.88 | -0.92 | -0.98% | 2,007,300 |
| Oct 1, 2026 | 92.13 | 94.66 | 90.58 | 93.80 | +3.03 | +3.34% | 3,654,200 |
| Sep 30, 2026 | 88.43 | 91.66 | 88.37 | 90.77 | +2.41 | +2.73% | 2,891,400 |
| Sep 29, 2026 | 87.25 | 88.60 | 86.36 | 88.36 | +1.06 | +1.21% | 2,408,300 |
| Sep 28, 2026 | 87.93 | 87.99 | 85.38 | 87.30 | -2.41 | -2.69% | 2,368,100 |
| Sep 25, 2026 | 90.69 | 91.83 | 89.62 | 89.71 | -0.64 | -0.71% | 1,956,900 |
| Sep 24, 2026 | 91.95 | 92.05 | 89.50 | 90.35 | -1.55 | -1.69% | 2,024,900 |
| Sep 23, 2026 | 91.12 | 93.33 | 90.75 | 91.90 | +0.95 | +1.04% | 3,087,100 |
| Sep 22, 2026 | 91.85 | 92.12 | 89.71 | 90.95 | +0.05 | +0.06% | 3,574,500 |
| Sep 21, 2026 | 88.77 | 91.58 | 87.81 | 90.90 | +2.13 | +2.40% | 3,953,300 |
| Sep 18, 2026 | 92.17 | 92.25 | 88.20 | 88.77 | -3.39 | -3.68% | 5,782,900 |
| Sep 17, 2026 | 91.50 | 93.29 | 90.62 | 92.16 | +0.22 | +0.24% | 2,593,600 |
| Sep 16, 2026 | 92.26 | 93.30 | 91.58 | 91.94 | -1.13 | -1.21% | 2,665,800 |
| Sep 15, 2026 | 94.73 | 95.20 | 92.72 | 93.07 | -2.29 | -2.40% | 3,933,600 |
| Sep 14, 2026 | 96.85 | 97.00 | 94.99 | 95.36 | -0.21 | -0.22% | 3,344,600 |
| Sep 11, 2026 | 95.24 | 96.84 | 94.75 | 95.57 | +0.11 | +0.12% | 2,246,200 |
| Sep 10, 2026 | 96.15 | 96.80 | 94.79 | 95.46 | -0.72 | -0.75% | 2,358,900 |
| Sep 9, 2026 | 97.72 | 98.53 | 95.71 | 96.18 | -0.26 | -0.27% | 2,385,100 |
| Sep 8, 2026 | 99.63 | 99.82 | 95.54 | 96.44 | -4.89 | -4.83% | 2,471,800 |
| Sep 4, 2026 | 98.08 | 102.25 | 96.86 | 101.33 | +3.19 | +3.25% | 3,512,800 |
| Sep 3, 2026 | 97.38 | 99.13 | 96.61 | 98.14 | +2.28 | +2.38% | 2,398,300 |
| Sep 2, 2026 | 95.07 | 97.21 | 95.07 | 95.86 | +0.96 | +1.01% | 2,410,500 |
| Sep 1, 2026 | 95.00 | 96.15 | 94.66 | 94.90 | -1.78 | -1.84% | 2,634,800 |
| Aug 31, 2026 | 98.26 | 98.88 | 96.06 | 96.68 | -1.75 | -1.78% | 3,632,800 |
| Aug 28, 2026 | 99.77 | 102.17 | 97.40 | 98.43 | -1.84 | -1.84% | 2,814,600 |
| Aug 27, 2026 | 94.72 | 100.32 | 94.60 | 100.27 | +6.44 | +6.86% | 4,459,200 |
| Aug 26, 2026 | 95.20 | 98.36 | 92.72 | 93.83 | -7.09 | -7.03% | 7,279,900 |
| Aug 25, 2026 | 103.50 | 104.93 | 100.27 | 100.92 | -3.91 | -3.73% | 7,057,100 |
| Aug 24, 2026 | 107.49 | 107.49 | 103.01 | 104.83 | -2.60 | -2.42% | 4,419,000 |
| Aug 21, 2026 | 106.40 | 108.63 | 104.88 | 107.43 | +1.13 | +1.06% | 2,709,600 |
| Aug 20, 2026 | 106.60 | 108.21 | 106.04 | 106.30 | -1.17 | -1.09% | 1,988,000 |
| Aug 19, 2026 | 105.89 | 108.78 | 105.89 | 107.47 | +2.76 | +2.64% | 2,743,200 |
| Aug 18, 2026 | 105.28 | 106.78 | 104.46 | 104.71 | -0.85 | -0.81% | 1,884,400 |
| Aug 17, 2026 | 105.00 | 106.59 | 104.79 | 105.56 | -0.40 | -0.38% | 2,431,800 |
| Aug 14, 2026 | 110.68 | 110.89 | 105.02 | 105.96 | -3.88 | -3.53% | 2,782,900 |
65 days, newest first. Daily bars as drawn on the ZM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.