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.
20:00:00
86.36 $
0.0000 (%0.00)
Previous Close: 87.39
Day Low₺85.01
Day High₺86.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZM: Zoom Communications, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.8075
CLOSE 79.8199

Low

LOW 64.41

High

HIGH 91.43
DATEOPENHIGHLOWCLOSE
01/02/202582.5182.7980.8881.58
01/03/202581.4382.7881.482.7
01/06/202583.1784.198282.34
01/07/202583.884.0380.1280.45
01/08/202580.1280.6678.8679.9
01/10/202578.5879.8278.0279.46
01/13/202578.5379.7278.5378.82
01/14/202579.6880.2478.5379.2
01/15/202580.1280.8279.3680.26
01/16/202580.380.4779.2779.44
01/17/202580.0480.2178.0178.07
01/21/202578.7979.2177.678.54
01/22/202579.0479.3678.0779.28
01/23/202579.2780.0376.3880.01
01/24/202580.7582.3179.9980.17
01/27/202579.0282.2878.7882
01/28/202582.4588.982.3688.64
01/29/202588.488.486.3787.2
01/30/202586.9687.9586.1587.29
01/31/202588.0688.7786.5886.94
02/03/202585.586.484.2686.12
02/04/202586.6887.1885.7886.18
02/05/202586.4787.5885.4985.99
02/06/202586.586.8385.7986.69
02/07/202587.2688.1685.7186.12
02/10/202586.9188.6286.4387.1
02/11/202586.3386.9483.2983.82
02/12/202582.583.4181.4683.05
02/13/202583.2985.4683.2785.16
02/14/202585.1685.383.3285.1
02/18/202585.385.483.4185.2
02/19/202584.585.283.0785.17
02/20/202584.5585.0482.7583.45
02/21/202584.8385.8582.2682.5
02/24/202582.1383.3579.9281.1
02/25/202577.6777.6772.5174.22
02/26/202574.275.4273.5174.15
02/27/202574.2574.872.6372.88
02/28/202572.8873.7372.2873.7
03/03/202574.5875.8673.9274.31
03/04/202573.9675.8472.8974.93
03/05/202574.7275.773.9775.6
03/06/202575.3177.3574.6475.48
03/07/20257576.5674.1375.98
03/10/202575.7175.8573.0473.47
03/11/202573.574.8772.7473.15
03/12/202574.2874.6772.7973.95
03/13/202573.5473.7171.6672.23
03/14/202572.8174.9172.7974.2
03/17/202574.5175.8774.2375.16
03/18/202574.0875.7574.0475.45
03/19/202575.9877.2575.7476.26
03/20/202575.6176.9175.676.03
03/21/202575.5576.3675.275.97
03/24/202576.9178.376.8278.2
03/25/202578.3779.4577.8878.13
03/26/202578.4578.4577.1377.78
03/27/202577.937876.5776.78
03/28/202576.2776.5674.2774.84
03/31/202573.6673.8471.973.77
04/01/202573.3174.2172.1974.02
04/02/202573.3575.573.2275.04
04/03/202572.0173.3870.6773.25
04/04/202569.6770.4667.0367.75
04/07/202564.7870.0864.4168.05
04/08/202569.5470.5665.8166.7
04/09/202566.2572.3465.6271.83
04/10/202569.1870.2967.3169.61
04/11/20257071.568.8371.34
04/14/202572.3773.2471.3571.98
04/15/202571.9773.1371.7972.4
04/16/202571.6972.8270.5771.2
04/17/202571.6372.1971.0771.49
04/21/202570.9371.6269.6670.49
04/22/202571.7472.0470.9671.74
04/23/202573.2374.7672.2672.83
04/24/202573.1775.6972.9275.49
04/25/202575.4876.3274.9276.03
04/28/202576.2776.6475.6676.16
04/29/202575.9277.8775.777.55
04/30/202576.8377.6676.1177.54
05/01/202577.8878.2977.1977.25
05/02/202577.8778.6777.778.23
05/05/202577.979.2777.7978.23
05/06/202577.8878.8177.4378.05
05/07/202578.4378.7977.6278.64
05/08/202579.0780.8478.8580.25
05/09/202580.7581.5680.3681.31
05/12/202582.5982.881.3482.67
05/13/202582.8283.7482.4583.18
05/14/202583.0683.7982.883.27
05/15/202583.0183.8782.783.85
05/16/202584.0485.0783.9684.62
05/19/202583.9283.9283.0683.31
05/20/202583.183.3581.3483.1
05/21/202582.5783.7581.9182.27
05/22/202580.6583.1378.4782.07
05/23/202580.7782.0479.279.28
05/27/202579.9380.3478.3478.9
05/28/202579.1680.1879.0279.67
05/29/202580.2380.3178.9979.94
05/30/202579.9581.3279.1581.25
06/02/202581.1282.0680.7581.27
06/03/202581.0881.379.8380.98
06/04/202581.0481.4580.2880.68
06/05/202581.1682.4680.8581.33
06/06/202581.281.3880.0280.35
06/09/202580.3780.8679.9380.26
06/10/202580.2380.3579.2379.41
06/11/202579.3179.6577.9778.16
06/12/202578.3578.577.1677.41
06/13/202576.6477.376.2276.63
06/16/202577.0177.8776.6177.87
06/17/202577.578.4277.577.9
06/18/202578.0178.5577.1277.48
06/20/202577.7878.5577.4677.99
06/23/202577.6677.7676.8677.27
06/24/202577.7878.2576.4276.45
06/25/202576.4476.9775.5876.62
06/26/20257777.6976.3276.96
06/27/202576.8578.4376.5678.38
06/30/202578.4578.4977.2577.98
07/01/202577.7978.1876.8777.57
07/02/202577.177.776.6777.59
07/03/202577.679.8377.4178.58
07/07/202578.5878.8276.8477.17
07/08/202577.5878.4977.0277.42
07/09/202577.6277.6476.3277.38
07/10/202577.577.5974.9275.05
07/11/202574.7974.9473.0673.4
07/14/202573.875.0673.7374.83
07/15/202574.7975.0274.3174.73
07/16/202575.0475.1573.8974.44
07/17/202574.4875.5674.3474.6
07/18/202574.8274.8774.1174.85
07/21/202574.9775.1174.0774.48
07/22/202574.6175.8774.2675.21
07/23/202575.3576.0674.5876.05
07/24/202576.1576.5875.3375.63
07/25/202575.8275.9174.8274.82
07/28/20257575.874.8475.39
07/29/202575.6776.274.2574.51
07/30/202574.3874.7273.7474.24
07/31/202574.8275.273.9474.05
08/01/202573.4573.7970.7170.97
08/04/202571.3772.2171.1572.06
08/05/202572.3272.671.6871.7
08/06/202571.9973.1771.8973.17
08/07/202573.5873.6770.4471.6
08/08/202571.6972.0771.2171.57
08/11/202571.5472.2469.6969.77
08/12/202570.1170.369.1569.96
08/13/202570.5972.4470.2372.39
08/14/202571.8672.3771.6171.86
08/15/202571.7973.3671.7973.14
08/18/202573.0273.7172.7273.64
08/19/20257474.2471.9872.19
08/20/202572.272.3671.3872.16
08/21/202571.4873.571.1673.17
08/22/202575.7983.0175.7282.47
08/25/202582.8783.9881.0481.35
08/26/202581.3181.478.6678.81
08/27/202578.7781.1778.7580.96
08/28/202581.1481.6180.2380.83
08/29/202581.0882.0281.0181.42
09/02/202580.2581.9679.7981.94
09/03/202582.1383.981.9783.49
09/04/202583.2683.7581.9582.79
09/05/202583.3684.3482.6783.68
09/08/20258485.4283.7585.08
09/09/202585.3386.5984.9285.62
09/10/202585.1886.1383.5383.77
09/11/202584.185.1382.6484.75
09/12/202584.68583.8283.98
09/15/20258484.8283.5284.63
09/16/202584.4385.4383.9785.2
09/17/202585.4386.7585.2286.3
09/18/202586.9487.6786.1486.83
09/19/202586.987.1784.0384.16
09/22/202583.7785.1183.4583.53
09/23/202583.6684.0281.9982.58
09/24/202582.5983.4482.5483.01
09/25/202582.9884.282.3283.99
09/26/20258484.8783.4984.51
09/29/202584.7785.5483.4383.6
09/30/202583.6783.9982.0782.5
10/01/202582.483.2880.0681.28
10/02/202581.5982.6581.0582.24
10/03/20258282.5180.980.96
10/06/202581.0881.5180.0581.03
10/07/202581.281.3478.9179.49
10/08/202580.0980.2579.2579.85
10/09/20258083.0579.9182.7
10/10/202582.798379.780.28
10/13/202580.5980.879.1179.17
10/14/202578.0680.1177.7679.32
10/15/202579.7880.1378.3679.51
10/16/202579.980.6579.1679.83
10/17/202579.380.427980.01
10/20/202580.582.2980.4481.91
10/21/202581.8883.9681.5983.61
10/22/202583.3283.5181.8682.01
10/23/20258283.638282.79
10/24/202583.3685.2883.2684.28
10/27/202586.6286.885.1685.17
10/28/202585.0785.9984.3284.89
10/29/202584.3784.482.8783.32
10/30/202582.7885.4782.5284.34
10/31/202584.4287.4184.4287.23
11/03/202587.488.7185.2386.28
11/04/20258585.5583.1883.83
11/05/202584.184.6582.883.57
11/06/202583.458481.6782.22
11/07/202581.6382.1280.8281.69
11/10/202581.983.6781.8683.16
11/11/202584.6885.7584.0384.59
11/12/202584.985.584.584.7
11/13/202584.3685.3683.3384.04
11/14/202582.8584.8882.584.22
11/17/202583.5784.2680.9581.86
11/18/202581.638280.4881.31
11/19/202581.1381.2280.2580.71
11/20/202581.7581.9778.1578.42
11/21/202578.2579.4977.4278.63
11/24/202579.180.2778.5978.6
11/25/202583.691.0481.5686.34
11/26/202586.586.8684.1684.43
11/28/202584.3385.7484.1184.96
12/01/202583.9886.6783.9684.94
12/02/202585.186.9884.584.56
12/03/202584.1586.1783.9985.64
12/04/202585.8986.6185.2786.58
12/05/202586.6888.5186.5687.65
12/08/20258889.5886.5689.09
12/09/202589.1489.2487.2687.63
12/10/202587.8489.2587.6988.05
12/11/202588.0490.6287.9290.24
12/12/202590.3691.4388.5189.52
12/15/202589.389.3686.386.54
12/16/202586.388.0586.2887.91
12/17/202588.6190.6588.4488.75
12/18/202588.7289.9888.789.38
12/19/202589.3690.1188.8389.82
12/22/202589.890.8989.6589.99
12/23/202589.3889.9786.8287.16
12/24/202586.8387.8986.5887.79
12/26/202587.4588.0987.4488.04
12/29/202587.6488.3986.1186.33
12/30/202585.9786.4385.7786.3
12/31/20258686.8385.9386.29