5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
+1.38%
YEAR-TO-DATE PERFORMANCE
-12.40%
1 YEAR PERFORMANCE
+19.27%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $71.63 | $71.49 (-0.2%) | $72.19 | $71.07 | 1.43 M | $21.92 B |
| 04/16/2025 | $71.69 | $71.20 (-0.68%) | $72.82 | $70.57 | 1.46 M | $21.83 B |
| 04/15/2025 | $71.97 | $72.40 (0.6%) | $73.13 | $71.79 | 1.92 M | $22.19 B |
| 04/14/2025 | $72.37 | $71.98 (-0.54%) | $73.24 | $71.35 | 1.66 M | $22.07 B |
| 04/11/2025 | $70.00 | $71.34 (1.91%) | $71.50 | $68.83 | 1.93 M | $21.87 B |
| 04/10/2025 | $69.18 | $69.61 (0.62%) | $70.29 | $67.31 | 2.97 M | $21.34 B |
| 04/09/2025 | $66.25 | $71.83 (8.42%) | $72.34 | $65.62 | 4.17 M | $22.02 B |
| 04/08/2025 | $69.54 | $66.70 (-4.08%) | $70.56 | $65.81 | 2.76 M | $20.45 B |
| 04/07/2025 | $64.78 | $68.05 (5.05%) | $70.08 | $64.41 | 4.44 M | $20.86 B |
| 04/04/2025 | $69.67 | $67.75 (-2.76%) | $70.46 | $67.03 | 4.69 M | $20.77 B |
| 04/03/2025 | $72.01 | $73.25 (1.72%) | $73.38 | $70.67 | 2.53 M | $22.46 B |
| 04/02/2025 | $73.35 | $75.04 (2.3%) | $75.50 | $73.22 | 1.42 M | $23.00 B |
| 04/01/2025 | $73.31 | $74.02 (0.97%) | $74.21 | $72.19 | 1.51 M | $22.69 B |
| 03/31/2025 | $73.66 | $73.77 (0.15%) | $73.84 | $71.90 | 2.21 M | $22.61 B |
| 03/28/2025 | $76.27 | $74.84 (-1.87%) | $76.56 | $74.27 | 1.52 M | $22.94 B |
| 03/27/2025 | $77.93 | $76.78 (-1.48%) | $78.00 | $76.57 | 1.72 M | $23.54 B |
| 03/26/2025 | $78.45 | $77.78 (-0.85%) | $78.45 | $77.13 | 1.31 M | $23.84 B |
| 03/25/2025 | $78.37 | $78.13 (-0.31%) | $79.45 | $77.88 | 1.59 M | $23.95 B |
| 03/24/2025 | $76.91 | $78.20 (1.68%) | $78.30 | $76.82 | 1.97 M | $23.97 B |
| 03/21/2025 | $75.55 | $75.97 (0.56%) | $76.36 | $75.20 | 6.27 M | $23.29 B |
| 03/20/2025 | $75.61 | $76.03 (0.56%) | $76.91 | $75.60 | 1.47 M | $23.31 B |
| 03/19/2025 | $75.98 | $76.26 (0.37%) | $77.25 | $75.74 | 1.69 M | $23.38 B |
| 03/18/2025 | $74.08 | $75.45 (1.85%) | $75.75 | $74.04 | 1.73 M | $23.13 B |
| 03/17/2025 | $74.51 | $75.16 (0.87%) | $75.87 | $74.23 | 1.77 M | $23.04 B |
| 03/14/2025 | $72.81 | $74.20 (1.91%) | $74.91 | $72.79 | 2.19 M | $22.75 B |
| 03/13/2025 | $73.54 | $72.23 (-1.78%) | $73.71 | $71.66 | 2.03 M | $22.14 B |
| 03/12/2025 | $74.28 | $73.95 (-0.44%) | $74.67 | $72.79 | 1.94 M | $22.67 B |
| 03/11/2025 | $73.50 | $73.15 (-0.48%) | $74.87 | $72.74 | 2.77 M | $22.42 B |
| 03/10/2025 | $75.71 | $73.47 (-2.96%) | $75.85 | $73.04 | 3.22 M | $22.52 B |
| 03/07/2025 | $75.00 | $75.98 (1.31%) | $76.56 | $74.13 | 3.30 M | $23.29 B |
| 03/06/2025 | $75.31 | $75.48 (0.23%) | $77.35 | $74.64 | 3.08 M | $23.14 B |
| 03/05/2025 | $74.72 | $75.60 (1.18%) | $75.70 | $73.97 | 2.62 M | $23.18 B |
| 03/04/2025 | $73.96 | $74.93 (1.31%) | $75.84 | $72.89 | 3.72 M | $22.97 B |
| 03/03/2025 | $74.58 | $74.31 (-0.36%) | $75.86 | $73.92 | 3.29 M | $22.78 B |
| 02/28/2025 | $72.88 | $73.70 (1.13%) | $73.73 | $72.28 | 3.08 M | $22.59 B |
| 02/27/2025 | $74.25 | $72.88 (-1.85%) | $74.80 | $72.63 | 2.74 M | $22.34 B |
| 02/26/2025 | $74.20 | $74.15 (-0.07%) | $75.42 | $73.51 | 3.81 M | $22.73 B |
| 02/25/2025 | $77.67 | $74.22 (-4.44%) | $77.67 | $72.51 | 11.07 M | $22.75 B |
| 02/24/2025 | $82.13 | $81.10 (-1.25%) | $83.35 | $79.92 | 6.49 M | $24.86 B |
| 02/21/2025 | $84.83 | $82.50 (-2.75%) | $85.85 | $82.26 | 4.13 M | $25.29 B |
| 02/20/2025 | $84.55 | $83.45 (-1.3%) | $85.04 | $82.75 | 2.79 M | $25.66 B |
| 02/19/2025 | $84.50 | $85.17 (0.79%) | $85.20 | $83.07 | 2.43 M | $26.19 B |
| 02/18/2025 | $85.30 | $85.20 (-0.12%) | $85.40 | $83.41 | 2.32 M | $26.20 B |
| 02/14/2025 | $85.16 | $85.10 (-0.07%) | $85.30 | $83.32 | 1.44 M | $26.17 B |
| 02/13/2025 | $83.29 | $85.16 (2.25%) | $85.46 | $83.27 | 1.73 M | $26.19 B |
| 02/12/2025 | $82.50 | $83.05 (0.67%) | $83.41 | $81.46 | 2.36 M | $25.54 B |
| 02/11/2025 | $86.33 | $83.82 (-2.91%) | $86.94 | $83.29 | 2.64 M | $25.78 B |
| 02/10/2025 | $86.91 | $87.10 (0.22%) | $88.62 | $86.43 | 2.35 M | $26.79 B |
| 02/07/2025 | $87.26 | $86.12 (-1.31%) | $88.16 | $85.71 | 1.83 M | $26.48 B |
| 02/06/2025 | $86.50 | $86.69 (0.22%) | $86.83 | $85.79 | 1.55 M | $26.66 B |
| 02/05/2025 | $86.47 | $85.99 (-0.56%) | $87.58 | $85.49 | 1.38 M | $26.44 B |
| 02/04/2025 | $86.68 | $86.18 (-0.58%) | $87.18 | $85.78 | 1.45 M | $26.50 B |
| 02/03/2025 | $85.50 | $86.12 (0.73%) | $86.40 | $84.26 | 1.47 M | $26.48 B |
| 01/31/2025 | $88.06 | $86.94 (-1.27%) | $88.77 | $86.58 | 2.86 M | $26.74 B |
| 01/30/2025 | $86.96 | $87.29 (0.38%) | $87.95 | $86.15 | 1.70 M | $26.84 B |
| 01/29/2025 | $88.40 | $87.20 (-1.36%) | $88.40 | $86.37 | 2.20 M | $26.82 B |
| 01/28/2025 | $82.45 | $88.64 (7.51%) | $88.90 | $82.36 | 4.97 M | $27.26 B |
| 01/27/2025 | $79.02 | $82.00 (3.77%) | $82.28 | $78.78 | 2.26 M | $25.22 B |
| 01/24/2025 | $80.75 | $80.17 (-0.72%) | $82.31 | $79.99 | 2.10 M | $24.65 B |
| 01/23/2025 | $79.27 | $80.01 (0.93%) | $80.03 | $76.38 | 3.53 M | $24.61 B |
| 01/22/2025 | $79.04 | $79.28 (0.3%) | $79.36 | $78.07 | 2.29 M | $24.38 B |
| 01/21/2025 | $78.79 | $78.54 (-0.32%) | $79.21 | $77.60 | 2.47 M | $24.15 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.
