Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zoom Communications, Inc. logo
ZM
Zoom Communications, Inc.
13:15:17
90.31 $
0.0000 (%0.00)
Previous Close: 89.88
Day Low₺89.34
Day High₺91.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZM: Zoom Communications, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 90.5879
CLOSE 90.7458

Low

LOW 70.7

High

HIGH 114.74
DATEOPENHIGHLOWCLOSE
01/02/202686.2886.3982.0683.32
01/05/202683.5586.7883.4586.53
01/06/202686.1887.2585.1385.76
01/07/202686.0686.8884.2886.63
01/08/202686.2286.5684.6885.65
01/09/202685.7987.1284.9585.18
01/12/202687.2587.9285.6486.75
01/13/202686.6587.0282.583.19
01/14/202683.1384.6482.7382.76
01/15/202682.5683.1281.4581.52
01/16/202681.6682.280.5880.96
01/20/20268081.3679.7781.32
01/21/202681.3882.178081.18
01/22/20268284.9281.7484.65
01/23/202684.685.9484.4185.78
01/26/202686.6695.8386.4195.46
01/27/202696.7597.2493.294.44
01/28/202694.9497.589496.22
01/29/202694.595.1589.7392.58
01/30/202691.669491.1892.1
02/02/202691.6994.2990.2992.87
02/03/202692.3893.5387.988.73
02/04/202687.9592.0887.1990.83
02/05/202693.393.6488.7389.08
02/06/202689.8692.2888.192.2
02/09/202691.5695.590.595.39
02/10/202695.5796.5294.4394.99
02/11/202694.595.4588.692.15
02/12/202691.7393.6189.4492.24
02/13/202692.392.9189.8992.6
02/17/202691.7493.2188.1788.65
02/18/202688.8291.5488.0291.12
02/19/202691.4992.6790.590.96
02/20/202690.4493.0789.6390.29
02/23/202689.589.582.7986.06
02/24/20268690.5485.987.51
02/25/202686.7987.2884.585.43
02/26/20267980.2572.9375.54
02/27/202673.9775.1172.6973.94
03/02/202672.5174.2471.7472.72
03/03/202670.8974.6670.773.5
03/04/202673.578.4573.578.02
03/05/202677.7179.387777.33
03/06/202676.4777.7875.8877.5
03/09/202676.3477.6375.877.06
03/10/202678.2478.2474.8276.38
03/11/202676.3877.9474.976.05
03/12/202675.8177.3874.8674.94
03/13/202674.9475.6673.6374.1
03/16/202674.775.9274.3374.96
03/17/202675.2177.274.8275.99
03/18/202675.3377.1775.3376.43
03/19/202675.6777.0775.3576.74
03/20/202676.5477.5274.8676.61
03/23/202677.1378.6476.0377.95
03/24/202677.5577.5575.4575.98
03/25/20267778.5576.0378.11
03/26/202678.2581.178.1779.32
03/27/202678.579.1177.1677.71
03/30/202677.4179.1977.0678.68
03/31/202679.0580.677.9980.39
04/01/202680.981.3778.9180.7
04/02/20268082.479.1782.36
04/06/202682.0383.0281.2382.68
04/07/202682.8985.2982.8384.02
04/08/202685.886.3482.8883.23
04/09/202683.2784.4881.984.03
04/10/202684.0184.0677.0279.24
04/13/202679.8682.8879.2482.8
04/14/202683.584.6481.2382.4
04/15/202683.8689.4683.3389.03
04/16/20269090.586.0886.68
04/17/202688.8289.187.1188.02
04/20/202689.0890.6988.1190.56
04/21/202692.7594.5190.6990.96
04/22/202692.793.5189.591.92
04/23/202690.2490.687.1990.01
04/24/202690.5193.2189.5592.03
04/27/202691.089289.7190.83
04/28/202691.2792.3890.2791.14
04/29/202691.6996.5191.0295.76
04/30/202695.597.893.4997.15
05/01/202699104.1498.81103.44
05/04/2026103.55107.91103.21106.63
05/05/2026107.02109.5105.33109.1
05/06/2026106.74108.26104.61105.13
05/07/2026107.65108.92105.33108.36
05/08/2026108.25109.41105.22109.21
05/11/2026109.31111.56105.46107.12
05/12/2026106.36106.66102.22102.96
05/13/2026103.48103.96101.51102.43
05/14/2026102.58102.997.8198.23
05/15/202698.6102.4798.52100.16
05/18/202699.5100.4498.2898.87
05/19/202698.21100.4997.0397.39
05/20/202696.4699.5995.7199.42
05/21/202699100.0795.3696.75
05/22/2026108.5113.73105.09105.64
05/26/2026105.22105.2299.66100.09
05/27/202699.44101.9498.7599.96
05/28/2026100102.8998.94100.46
05/29/2026101.58102.6399.37101.59
06/01/2026104114.74103.36111.62
06/02/2026108.29113.53108.11111.88
06/03/2026110.38110.74105.6106.2
06/04/2026105.61106.83103.29105.21
06/05/2026105.66105.9699.57101.62
06/08/2026101.88102.8100.17101.15
06/09/2026101.35101.593.3296.83
06/10/202695.596.8593.7393.96
06/11/202692.693.7390.892.32
06/12/20269294.490.2893.68
06/15/202693.8396.399394.25
06/16/202693.2993.6390.3992.07
06/17/202691.691.687.2187.39
06/18/202686.5386.9585.0186.36
06/22/202685.2887.7282.9584.34
06/23/202684.3486.784.386.45
06/24/202685.2287.3784.9885.47
06/25/202684.8485.1582.2782.88
06/26/202683.4386.738386.48
06/29/202688.0188.7585.8686.14
06/30/202685.987.3285.2486.31
07/01/202688.5691.0987.8990.13
07/02/202689.2590.586.8687.15
07/06/202686.3787.0984.6584.96
07/07/202686.4887.8385.6485.68
07/08/202685.7887.985.0387.4
07/09/202685.9189.9585.5589.88
07/10/202690.8691.4989.3689.76
07/13/202689.9993.1589.9991.88
07/14/202688.691.8888.391.15
07/15/202691.9894.191.5592.6
07/16/20269394.4591.6692.92
07/17/202690.8592.3689.9191.13
07/20/202690.6691.8689.390.91
07/21/202689.569189.189.77
07/22/202689.489.7185.5385.81
07/23/202685.8886.4983.3384.11
07/24/202685.2288.1785.2287.99
07/27/202690.1191.789.7491.22
07/28/202691.1792.2289.3591.48
07/29/202691.1294.1490.5392.41
07/30/202692.1592.4890.6892.32
07/31/202692.1996.3791.1496.07
08/03/202697.5399.9997.1598.25
08/04/202697.44102.3196.66102.12
08/05/2026101.81102.7499.15100.64
08/06/202698.81101.4198.36101.3
08/07/2026102.25105.53102.25104.5
08/10/2026104.1107.47103.38107.2
08/11/2026105.62107.33105.18106.06
08/12/2026103.89105.2103.29105.13
08/13/2026106.39110.33104.5109.84
08/14/2026110.68110.89105.02105.96
08/17/2026105106.59104.79105.56
08/18/2026105.28106.78104.46104.71
08/19/2026105.89108.78105.89107.47
08/20/2026106.6108.21106.04106.3
08/21/2026106.4108.63104.88107.43