Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Zoom Communications, Inc. (ZM)
ZM
Zoom Communications, Inc. (ZM)
94.7700 $
+0.5700 (%+0.61)
Overview
Technicals
Financial Statements
Comments
Archive

ZM: Zoom Communications, Inc. Historical Data

Historical price data, yearly archive and performance analysis for Zoom Communications, Inc..

Historical Chart

Loading chart...

Average

OPEN 79.8075
CLOSE 79.8199

Low

LOW 64.41

High

HIGH 91.43
DATE OPEN HIGH LOW CLOSE
01/02/2025 82.51 82.79 80.88 81.58
01/03/2025 81.43 82.78 81.4 82.7
01/06/2025 83.17 84.19 82 82.34
01/07/2025 83.8 84.03 80.12 80.45
01/08/2025 80.12 80.66 78.86 79.9
01/10/2025 78.58 79.82 78.02 79.46
01/13/2025 78.53 79.72 78.53 78.82
01/14/2025 79.68 80.24 78.53 79.2
01/15/2025 80.12 80.82 79.36 80.26
01/16/2025 80.3 80.47 79.27 79.44
01/17/2025 80.04 80.21 78.01 78.07
01/21/2025 78.79 79.21 77.6 78.54
01/22/2025 79.04 79.36 78.07 79.28
01/23/2025 79.27 80.03 76.38 80.01
01/24/2025 80.75 82.31 79.99 80.17
01/27/2025 79.02 82.28 78.78 82
01/28/2025 82.45 88.9 82.36 88.64
01/29/2025 88.4 88.4 86.37 87.2
01/30/2025 86.96 87.95 86.15 87.29
01/31/2025 88.06 88.77 86.58 86.94
02/03/2025 85.5 86.4 84.26 86.12
02/04/2025 86.68 87.18 85.78 86.18
02/05/2025 86.47 87.58 85.49 85.99
02/06/2025 86.5 86.83 85.79 86.69
02/07/2025 87.26 88.16 85.71 86.12
02/10/2025 86.91 88.62 86.43 87.1
02/11/2025 86.33 86.94 83.29 83.82
02/12/2025 82.5 83.41 81.46 83.05
02/13/2025 83.29 85.46 83.27 85.16
02/14/2025 85.16 85.3 83.32 85.1
02/18/2025 85.3 85.4 83.41 85.2
02/19/2025 84.5 85.2 83.07 85.17
02/20/2025 84.55 85.04 82.75 83.45
02/21/2025 84.83 85.85 82.26 82.5
02/24/2025 82.13 83.35 79.92 81.1
02/25/2025 77.67 77.67 72.51 74.22
02/26/2025 74.2 75.42 73.51 74.15
02/27/2025 74.25 74.8 72.63 72.88
02/28/2025 72.88 73.73 72.28 73.7
03/03/2025 74.58 75.86 73.92 74.31
03/04/2025 73.96 75.84 72.89 74.93
03/05/2025 74.72 75.7 73.97 75.6
03/06/2025 75.31 77.35 74.64 75.48
03/07/2025 75 76.56 74.13 75.98
03/10/2025 75.71 75.85 73.04 73.47
03/11/2025 73.5 74.87 72.74 73.15
03/12/2025 74.28 74.67 72.79 73.95
03/13/2025 73.54 73.71 71.66 72.23
03/14/2025 72.81 74.91 72.79 74.2
03/17/2025 74.51 75.87 74.23 75.16
03/18/2025 74.08 75.75 74.04 75.45
03/19/2025 75.98 77.25 75.74 76.26
03/20/2025 75.61 76.91 75.6 76.03
03/21/2025 75.55 76.36 75.2 75.97
03/24/2025 76.91 78.3 76.82 78.2
03/25/2025 78.37 79.45 77.88 78.13
03/26/2025 78.45 78.45 77.13 77.78
03/27/2025 77.93 78 76.57 76.78
03/28/2025 76.27 76.56 74.27 74.84
03/31/2025 73.66 73.84 71.9 73.77
04/01/2025 73.31 74.21 72.19 74.02
04/02/2025 73.35 75.5 73.22 75.04
04/03/2025 72.01 73.38 70.67 73.25
04/04/2025 69.67 70.46 67.03 67.75
04/07/2025 64.78 70.08 64.41 68.05
04/08/2025 69.54 70.56 65.81 66.7
04/09/2025 66.25 72.34 65.62 71.83
04/10/2025 69.18 70.29 67.31 69.61
04/11/2025 70 71.5 68.83 71.34
04/14/2025 72.37 73.24 71.35 71.98
04/15/2025 71.97 73.13 71.79 72.4
04/16/2025 71.69 72.82 70.57 71.2
04/17/2025 71.63 72.19 71.07 71.49
04/21/2025 70.93 71.62 69.66 70.49
04/22/2025 71.74 72.04 70.96 71.74
04/23/2025 73.23 74.76 72.26 72.83
04/24/2025 73.17 75.69 72.92 75.49
04/25/2025 75.48 76.32 74.92 76.03
04/28/2025 76.27 76.64 75.66 76.16
04/29/2025 75.92 77.87 75.7 77.55
04/30/2025 76.83 77.66 76.11 77.54
05/01/2025 77.88 78.29 77.19 77.25
05/02/2025 77.87 78.67 77.7 78.23
05/05/2025 77.9 79.27 77.79 78.23
05/06/2025 77.88 78.81 77.43 78.05
05/07/2025 78.43 78.79 77.62 78.64
05/08/2025 79.07 80.84 78.85 80.25
05/09/2025 80.75 81.56 80.36 81.31
05/12/2025 82.59 82.8 81.34 82.67
05/13/2025 82.82 83.74 82.45 83.18
05/14/2025 83.06 83.79 82.8 83.27
05/15/2025 83.01 83.87 82.7 83.85
05/16/2025 84.04 85.07 83.96 84.62
05/19/2025 83.92 83.92 83.06 83.31
05/20/2025 83.1 83.35 81.34 83.1
05/21/2025 82.57 83.75 81.91 82.27
05/22/2025 80.65 83.13 78.47 82.07
05/23/2025 80.77 82.04 79.2 79.28
05/27/2025 79.93 80.34 78.34 78.9
05/28/2025 79.16 80.18 79.02 79.67
05/29/2025 80.23 80.31 78.99 79.94
05/30/2025 79.95 81.32 79.15 81.25
06/02/2025 81.12 82.06 80.75 81.27
06/03/2025 81.08 81.3 79.83 80.98
06/04/2025 81.04 81.45 80.28 80.68
06/05/2025 81.16 82.46 80.85 81.33
06/06/2025 81.2 81.38 80.02 80.35
06/09/2025 80.37 80.86 79.93 80.26
06/10/2025 80.23 80.35 79.23 79.41
06/11/2025 79.31 79.65 77.97 78.16
06/12/2025 78.35 78.5 77.16 77.41
06/13/2025 76.64 77.3 76.22 76.63
06/16/2025 77.01 77.87 76.61 77.87
06/17/2025 77.5 78.42 77.5 77.9
06/18/2025 78.01 78.55 77.12 77.48
06/20/2025 77.78 78.55 77.46 77.99
06/23/2025 77.66 77.76 76.86 77.27
06/24/2025 77.78 78.25 76.42 76.45
06/25/2025 76.44 76.97 75.58 76.62
06/26/2025 77 77.69 76.32 76.96
06/27/2025 76.85 78.43 76.56 78.38
06/30/2025 78.45 78.49 77.25 77.98
07/01/2025 77.79 78.18 76.87 77.57
07/02/2025 77.1 77.7 76.67 77.59
07/03/2025 77.6 79.83 77.41 78.58
07/07/2025 78.58 78.82 76.84 77.17
07/08/2025 77.58 78.49 77.02 77.42
07/09/2025 77.62 77.64 76.32 77.38
07/10/2025 77.5 77.59 74.92 75.05
07/11/2025 74.79 74.94 73.06 73.4
07/14/2025 73.8 75.06 73.73 74.83
07/15/2025 74.79 75.02 74.31 74.73
07/16/2025 75.04 75.15 73.89 74.44
07/17/2025 74.48 75.56 74.34 74.6
07/18/2025 74.82 74.87 74.11 74.85
07/21/2025 74.97 75.11 74.07 74.48
07/22/2025 74.61 75.87 74.26 75.21
07/23/2025 75.35 76.06 74.58 76.05
07/24/2025 76.15 76.58 75.33 75.63
07/25/2025 75.82 75.91 74.82 74.82
07/28/2025 75 75.8 74.84 75.39
07/29/2025 75.67 76.2 74.25 74.51
07/30/2025 74.38 74.72 73.74 74.24
07/31/2025 74.82 75.2 73.94 74.05
08/01/2025 73.45 73.79 70.71 70.97
08/04/2025 71.37 72.21 71.15 72.06
08/05/2025 72.32 72.6 71.68 71.7
08/06/2025 71.99 73.17 71.89 73.17
08/07/2025 73.58 73.67 70.44 71.6
08/08/2025 71.69 72.07 71.21 71.57
08/11/2025 71.54 72.24 69.69 69.77
08/12/2025 70.11 70.3 69.15 69.96
08/13/2025 70.59 72.44 70.23 72.39
08/14/2025 71.86 72.37 71.61 71.86
08/15/2025 71.79 73.36 71.79 73.14
08/18/2025 73.02 73.71 72.72 73.64
08/19/2025 74 74.24 71.98 72.19
08/20/2025 72.2 72.36 71.38 72.16
08/21/2025 71.48 73.5 71.16 73.17
08/22/2025 75.79 83.01 75.72 82.47
08/25/2025 82.87 83.98 81.04 81.35
08/26/2025 81.31 81.4 78.66 78.81
08/27/2025 78.77 81.17 78.75 80.96
08/28/2025 81.14 81.61 80.23 80.83
08/29/2025 81.08 82.02 81.01 81.42
09/02/2025 80.25 81.96 79.79 81.94
09/03/2025 82.13 83.9 81.97 83.49
09/04/2025 83.26 83.75 81.95 82.79
09/05/2025 83.36 84.34 82.67 83.68
09/08/2025 84 85.42 83.75 85.08
09/09/2025 85.33 86.59 84.92 85.62
09/10/2025 85.18 86.13 83.53 83.77
09/11/2025 84.1 85.13 82.64 84.75
09/12/2025 84.6 85 83.82 83.98
09/15/2025 84 84.82 83.52 84.63
09/16/2025 84.43 85.43 83.97 85.2
09/17/2025 85.43 86.75 85.22 86.3
09/18/2025 86.94 87.67 86.14 86.83
09/19/2025 86.9 87.17 84.03 84.16
09/22/2025 83.77 85.11 83.45 83.53
09/23/2025 83.66 84.02 81.99 82.58
09/24/2025 82.59 83.44 82.54 83.01
09/25/2025 82.98 84.2 82.32 83.99
09/26/2025 84 84.87 83.49 84.51
09/29/2025 84.77 85.54 83.43 83.6
09/30/2025 83.67 83.99 82.07 82.5
10/01/2025 82.4 83.28 80.06 81.28
10/02/2025 81.59 82.65 81.05 82.24
10/03/2025 82 82.51 80.9 80.96
10/06/2025 81.08 81.51 80.05 81.03
10/07/2025 81.2 81.34 78.91 79.49
10/08/2025 80.09 80.25 79.25 79.85
10/09/2025 80 83.05 79.91 82.7
10/10/2025 82.79 83 79.7 80.28
10/13/2025 80.59 80.8 79.11 79.17
10/14/2025 78.06 80.11 77.76 79.32
10/15/2025 79.78 80.13 78.36 79.51
10/16/2025 79.9 80.65 79.16 79.83
10/17/2025 79.3 80.42 79 80.01
10/20/2025 80.5 82.29 80.44 81.91
10/21/2025 81.88 83.96 81.59 83.61
10/22/2025 83.32 83.51 81.86 82.01
10/23/2025 82 83.63 82 82.79
10/24/2025 83.36 85.28 83.26 84.28
10/27/2025 86.62 86.8 85.16 85.17
10/28/2025 85.07 85.99 84.32 84.89
10/29/2025 84.37 84.4 82.87 83.32
10/30/2025 82.78 85.47 82.52 84.34
10/31/2025 84.42 87.41 84.42 87.23
11/03/2025 87.4 88.71 85.23 86.28
11/04/2025 85 85.55 83.18 83.83
11/05/2025 84.1 84.65 82.8 83.57
11/06/2025 83.45 84 81.67 82.22
11/07/2025 81.63 82.12 80.82 81.69
11/10/2025 81.9 83.67 81.86 83.16
11/11/2025 84.68 85.75 84.03 84.59
11/12/2025 84.9 85.5 84.5 84.7
11/13/2025 84.36 85.36 83.33 84.04
11/14/2025 82.85 84.88 82.5 84.22
11/17/2025 83.57 84.26 80.95 81.86
11/18/2025 81.63 82 80.48 81.31
11/19/2025 81.13 81.22 80.25 80.71
11/20/2025 81.75 81.97 78.15 78.42
11/21/2025 78.25 79.49 77.42 78.63
11/24/2025 79.1 80.27 78.59 78.6
11/25/2025 83.6 91.04 81.56 86.34
11/26/2025 86.5 86.86 84.16 84.43
11/28/2025 84.33 85.74 84.11 84.96
12/01/2025 83.98 86.67 83.96 84.94
12/02/2025 85.1 86.98 84.5 84.56
12/03/2025 84.15 86.17 83.99 85.64
12/04/2025 85.89 86.61 85.27 86.58
12/05/2025 86.68 88.51 86.56 87.65
12/08/2025 88 89.58 86.56 89.09
12/09/2025 89.14 89.24 87.26 87.63
12/10/2025 87.84 89.25 87.69 88.05
12/11/2025 88.04 90.62 87.92 90.24
12/12/2025 90.36 91.43 88.51 89.52
12/15/2025 89.3 89.36 86.3 86.54
12/16/2025 86.3 88.05 86.28 87.91
12/17/2025 88.61 90.65 88.44 88.75
12/18/2025 88.72 89.98 88.7 89.38
12/19/2025 89.36 90.11 88.83 89.82
12/22/2025 89.8 90.89 89.65 89.99
12/23/2025 89.38 89.97 86.82 87.16
12/24/2025 86.83 87.89 86.58 87.79
12/26/2025 87.45 88.09 87.44 88.04
12/29/2025 87.64 88.39 86.11 86.33
12/30/2025 85.97 86.43 85.77 86.3
12/31/2025 86 86.83 85.93 86.29