5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
+2.38%
Zoom Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $84.15 | $85.64 (1.77%) | $86.17 | $83.99 | 1.99 M | $25.85 B |
| 12/02/2025 | $85.10 | $84.56 (-0.63%) | $86.98 | $84.50 | 3.64 M | $25.52 B |
| 12/01/2025 | $83.98 | $84.94 (1.14%) | $86.67 | $83.96 | 3.31 M | $25.64 B |
| 11/28/2025 | $84.33 | $84.96 (0.75%) | $85.74 | $84.11 | 1.52 M | $25.64 B |
| 11/26/2025 | $86.50 | $84.43 (-2.39%) | $86.86 | $84.16 | 5.20 M | $25.48 B |
| 11/25/2025 | $83.60 | $86.34 (3.28%) | $91.04 | $81.56 | 12.61 M | $26.06 B |
| 11/24/2025 | $79.10 | $78.60 (-0.63%) | $80.27 | $78.59 | 10.04 M | $23.72 B |
| 11/21/2025 | $78.25 | $78.63 (0.49%) | $79.49 | $77.42 | 2.95 M | $23.73 B |
| 11/20/2025 | $81.75 | $78.42 (-4.07%) | $81.97 | $78.15 | 2.92 M | $23.67 B |
| 11/19/2025 | $81.13 | $80.71 (-0.52%) | $81.22 | $80.25 | 1.72 M | $24.36 B |
| 11/18/2025 | $81.63 | $81.31 (-0.39%) | $82.00 | $80.48 | 2.35 M | $24.54 B |
| 11/17/2025 | $83.57 | $81.86 (-2.05%) | $84.26 | $80.95 | 2.22 M | $24.70 B |
| 11/14/2025 | $82.85 | $84.22 (1.65%) | $84.88 | $82.50 | 2.11 M | $25.42 B |
| 11/13/2025 | $84.36 | $84.04 (-0.38%) | $85.36 | $83.33 | 1.94 M | $25.36 B |
| 11/12/2025 | $84.90 | $84.70 (-0.24%) | $85.50 | $84.50 | 2.50 M | $25.56 B |
| 11/11/2025 | $84.68 | $84.59 (-0.11%) | $85.75 | $84.03 | 3.29 M | $25.53 B |
| 11/10/2025 | $81.90 | $83.16 (1.54%) | $83.67 | $81.86 | 2.08 M | $25.10 B |
| 11/07/2025 | $81.63 | $81.69 (0.07%) | $82.12 | $80.82 | 2.28 M | $24.65 B |
| 11/06/2025 | $83.45 | $82.22 (-1.47%) | $84.00 | $81.67 | 2.22 M | $24.81 B |
| 11/05/2025 | $84.10 | $83.57 (-0.63%) | $84.65 | $82.80 | 2.05 M | $25.22 B |
| 11/04/2025 | $85.00 | $83.83 (-1.38%) | $85.55 | $83.18 | 2.20 M | $25.30 B |
| 11/03/2025 | $87.40 | $86.28 (-1.28%) | $88.71 | $85.23 | 2.99 M | $26.04 B |
| 10/31/2025 | $84.42 | $87.23 (3.33%) | $87.41 | $84.42 | 4.02 M | $26.32 B |
| 10/30/2025 | $82.78 | $84.34 (1.88%) | $85.47 | $82.52 | 2.12 M | $25.45 B |
| 10/29/2025 | $84.37 | $83.32 (-1.24%) | $84.40 | $82.87 | 2.00 M | $25.14 B |
| 10/28/2025 | $85.07 | $84.89 (-0.21%) | $85.99 | $84.32 | 2.33 M | $25.62 B |
| 10/27/2025 | $86.62 | $85.17 (-1.67%) | $86.80 | $85.16 | 2.90 M | $25.70 B |
| 10/24/2025 | $83.36 | $84.28 (1.1%) | $85.28 | $83.26 | 2.95 M | $25.43 B |
| 10/23/2025 | $82.00 | $82.79 (0.96%) | $83.63 | $82.00 | 3.68 M | $24.98 B |
| 10/22/2025 | $83.32 | $82.01 (-1.57%) | $83.51 | $81.86 | 1.62 M | $24.75 B |
| 10/21/2025 | $81.88 | $83.61 (2.11%) | $83.96 | $81.59 | 1.88 M | $25.23 B |
| 10/20/2025 | $80.50 | $81.91 (1.75%) | $82.29 | $80.44 | 2.03 M | $24.72 B |
| 10/17/2025 | $79.30 | $80.01 (0.9%) | $80.42 | $79.00 | 2.64 M | $24.15 B |
| 10/16/2025 | $79.90 | $79.83 (-0.09%) | $80.65 | $79.16 | 1.94 M | $24.09 B |
| 10/15/2025 | $79.78 | $79.51 (-0.34%) | $80.13 | $78.36 | 2.35 M | $23.99 B |
| 10/14/2025 | $78.06 | $79.32 (1.61%) | $80.11 | $77.76 | 2.09 M | $23.94 B |
| 10/13/2025 | $80.59 | $79.17 (-1.76%) | $80.80 | $79.11 | 2.37 M | $23.89 B |
| 10/10/2025 | $82.79 | $80.28 (-3.03%) | $83.00 | $79.70 | 3.28 M | $24.23 B |
| 10/09/2025 | $80.00 | $82.70 (3.38%) | $83.05 | $79.91 | 3.08 M | $24.96 B |
| 10/08/2025 | $80.09 | $79.85 (-0.3%) | $80.25 | $79.25 | 2.47 M | $24.10 B |
| 10/07/2025 | $81.20 | $79.49 (-2.11%) | $81.34 | $78.91 | 2.64 M | $23.99 B |
| 10/06/2025 | $81.08 | $81.03 (-0.06%) | $81.51 | $80.05 | 3.11 M | $24.45 B |
| 10/03/2025 | $82.00 | $80.96 (-1.27%) | $82.51 | $80.90 | 1.80 M | $24.43 B |
| 10/02/2025 | $81.59 | $82.24 (0.8%) | $82.65 | $81.05 | 2.16 M | $24.82 B |
| 10/01/2025 | $82.40 | $81.28 (-1.36%) | $83.28 | $80.06 | 3.22 M | $24.53 B |
| 09/30/2025 | $83.67 | $82.50 (-1.4%) | $83.99 | $82.07 | 3.02 M | $24.90 B |
| 09/29/2025 | $84.77 | $83.60 (-1.38%) | $85.54 | $83.43 | 2.37 M | $25.23 B |
| 09/26/2025 | $84.00 | $84.51 (0.61%) | $84.87 | $83.49 | 2.34 M | $25.50 B |
| 09/25/2025 | $82.98 | $83.99 (1.22%) | $84.20 | $82.32 | 2.41 M | $25.35 B |
| 09/24/2025 | $82.59 | $83.01 (0.51%) | $83.44 | $82.54 | 2.00 M | $25.05 B |
| 09/23/2025 | $83.66 | $82.58 (-1.29%) | $84.02 | $81.99 | 2.50 M | $24.92 B |
| 09/22/2025 | $83.77 | $83.53 (-0.29%) | $85.11 | $83.45 | 2.76 M | $25.21 B |
| 09/19/2025 | $86.90 | $84.16 (-3.15%) | $87.17 | $84.03 | 5.93 M | $25.40 B |
| 09/18/2025 | $86.94 | $86.83 (-0.13%) | $87.67 | $86.14 | 3.43 M | $26.20 B |
| 09/17/2025 | $85.43 | $86.30 (1.02%) | $86.75 | $85.22 | 4.07 M | $26.04 B |
| 09/16/2025 | $84.43 | $85.20 (0.91%) | $85.43 | $83.97 | 2.28 M | $25.71 B |
| 09/15/2025 | $84.00 | $84.63 (0.75%) | $84.82 | $83.52 | 2.28 M | $25.54 B |
| 09/12/2025 | $84.60 | $83.98 (-0.73%) | $85.00 | $83.82 | 1.88 M | $25.34 B |
| 09/11/2025 | $84.10 | $84.75 (0.77%) | $85.13 | $82.64 | 2.87 M | $25.58 B |
| 09/10/2025 | $85.18 | $83.77 (-1.66%) | $86.13 | $83.53 | 3.42 M | $25.28 B |
| 09/09/2025 | $85.33 | $85.62 (0.34%) | $86.59 | $84.92 | 3.01 M | $25.84 B |
| 09/08/2025 | $84.00 | $85.08 (1.29%) | $85.42 | $83.75 | 3.99 M | $25.68 B |
| 09/05/2025 | $83.36 | $83.68 (0.38%) | $84.34 | $82.67 | 2.87 M | $25.25 B |
| 09/04/2025 | $83.26 | $82.79 (-0.56%) | $83.75 | $81.95 | 4.81 M | $24.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
