5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
-3.29%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
+30.33%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $80.23 | $79.94 (-0.36%) | $80.31 | $78.99 | 1.91 M | $24.30 B |
| 05/28/2025 | $79.16 | $79.67 (0.64%) | $80.18 | $79.02 | 2.48 M | $24.29 B |
| 05/27/2025 | $79.93 | $78.90 (-1.29%) | $80.34 | $78.34 | 3.78 M | $24.06 B |
| 05/23/2025 | $80.77 | $79.28 (-1.84%) | $82.04 | $79.20 | 4.18 M | $24.17 B |
| 05/22/2025 | $80.65 | $82.07 (1.76%) | $83.13 | $78.47 | 6.37 M | $25.02 B |
| 05/21/2025 | $82.57 | $82.27 (-0.36%) | $83.75 | $81.91 | 4.69 M | $25.08 B |
| 05/20/2025 | $83.10 | $83.10 (0%) | $83.35 | $81.34 | 3.28 M | $25.34 B |
| 05/19/2025 | $83.92 | $83.31 (-0.73%) | $83.92 | $83.06 | 1.79 M | $25.40 B |
| 05/16/2025 | $84.04 | $84.62 (0.69%) | $85.07 | $83.96 | 2.11 M | $25.80 B |
| 05/15/2025 | $83.01 | $83.85 (1.01%) | $83.87 | $82.70 | 1.66 M | $25.57 B |
| 05/14/2025 | $83.06 | $83.27 (0.25%) | $83.79 | $82.80 | 1.85 M | $25.39 B |
| 05/13/2025 | $82.82 | $83.18 (0.43%) | $83.74 | $82.45 | 1.98 M | $25.36 B |
| 05/12/2025 | $82.59 | $82.67 (0.1%) | $82.80 | $81.34 | 2.10 M | $25.21 B |
| 05/09/2025 | $80.75 | $81.31 (0.69%) | $81.56 | $80.36 | 1.85 M | $24.79 B |
| 05/08/2025 | $79.07 | $80.25 (1.49%) | $80.84 | $78.85 | 2.45 M | $24.47 B |
| 05/07/2025 | $78.43 | $78.64 (0.27%) | $78.79 | $77.62 | 2.65 M | $23.98 B |
| 05/06/2025 | $77.88 | $78.05 (0.22%) | $78.81 | $77.43 | 1.35 M | $23.80 B |
| 05/05/2025 | $77.90 | $78.23 (0.42%) | $79.27 | $77.79 | 1.75 M | $23.85 B |
| 05/02/2025 | $77.87 | $78.23 (0.46%) | $78.67 | $77.70 | 1.56 M | $23.85 B |
| 05/01/2025 | $77.88 | $77.25 (-0.81%) | $78.29 | $77.19 | 1.96 M | $23.55 B |
| 04/30/2025 | $76.83 | $77.54 (0.92%) | $77.66 | $76.11 | 1.90 M | $23.64 B |
| 04/29/2025 | $75.92 | $77.55 (2.15%) | $77.87 | $75.70 | 1.84 M | $23.65 B |
| 04/28/2025 | $76.27 | $76.16 (-0.14%) | $76.64 | $75.66 | 1.91 M | $23.22 B |
| 04/25/2025 | $75.48 | $76.03 (0.73%) | $76.32 | $74.92 | 1.30 M | $23.18 B |
| 04/24/2025 | $73.17 | $75.49 (3.17%) | $75.69 | $72.92 | 1.91 M | $23.02 B |
| 04/23/2025 | $73.23 | $72.83 (-0.55%) | $74.76 | $72.26 | 1.51 M | $22.21 B |
| 04/22/2025 | $71.74 | $71.74 (0%) | $72.04 | $70.96 | 1.50 M | $21.87 B |
| 04/21/2025 | $70.93 | $70.49 (-0.62%) | $71.62 | $69.66 | 1.35 M | $21.49 B |
| 04/17/2025 | $71.63 | $71.49 (-0.2%) | $72.19 | $71.07 | 1.43 M | $21.80 B |
| 04/16/2025 | $71.69 | $71.20 (-0.68%) | $72.82 | $70.57 | 1.46 M | $21.71 B |
| 04/15/2025 | $71.97 | $72.40 (0.6%) | $73.13 | $71.79 | 1.92 M | $22.08 B |
| 04/14/2025 | $72.37 | $71.98 (-0.54%) | $73.24 | $71.35 | 1.66 M | $21.95 B |
| 04/11/2025 | $70.00 | $71.34 (1.91%) | $71.50 | $68.83 | 1.93 M | $21.75 B |
| 04/10/2025 | $69.18 | $69.61 (0.62%) | $70.29 | $67.31 | 2.97 M | $21.22 B |
| 04/09/2025 | $66.25 | $71.83 (8.42%) | $72.34 | $65.62 | 4.17 M | $21.90 B |
| 04/08/2025 | $69.54 | $66.70 (-4.08%) | $70.56 | $65.81 | 2.76 M | $20.34 B |
| 04/07/2025 | $64.78 | $68.05 (5.05%) | $70.08 | $64.41 | 4.44 M | $20.75 B |
| 04/04/2025 | $69.67 | $67.75 (-2.76%) | $70.46 | $67.03 | 4.69 M | $20.66 B |
| 04/03/2025 | $72.01 | $73.25 (1.72%) | $73.38 | $70.67 | 2.53 M | $22.33 B |
| 04/02/2025 | $73.35 | $75.04 (2.3%) | $75.50 | $73.22 | 1.42 M | $22.88 B |
| 04/01/2025 | $73.31 | $74.02 (0.97%) | $74.21 | $72.19 | 1.51 M | $22.57 B |
| 03/31/2025 | $73.66 | $73.77 (0.15%) | $73.84 | $71.90 | 2.21 M | $22.49 B |
| 03/28/2025 | $76.27 | $74.84 (-1.87%) | $76.56 | $74.27 | 1.52 M | $22.82 B |
| 03/27/2025 | $77.93 | $76.78 (-1.48%) | $78.00 | $76.57 | 1.72 M | $23.41 B |
| 03/26/2025 | $78.45 | $77.78 (-0.85%) | $78.45 | $77.13 | 1.31 M | $23.72 B |
| 03/25/2025 | $78.37 | $78.13 (-0.31%) | $79.45 | $77.88 | 1.59 M | $23.82 B |
| 03/24/2025 | $76.91 | $78.20 (1.68%) | $78.30 | $76.82 | 1.97 M | $23.84 B |
| 03/21/2025 | $75.55 | $75.97 (0.56%) | $76.36 | $75.20 | 6.27 M | $23.16 B |
| 03/20/2025 | $75.61 | $76.03 (0.56%) | $76.91 | $75.60 | 1.47 M | $23.18 B |
| 03/19/2025 | $75.98 | $76.26 (0.37%) | $77.25 | $75.74 | 1.69 M | $23.25 B |
| 03/18/2025 | $74.08 | $75.45 (1.85%) | $75.75 | $74.04 | 1.73 M | $23.01 B |
| 03/17/2025 | $74.51 | $75.16 (0.87%) | $75.87 | $74.23 | 1.77 M | $22.92 B |
| 03/14/2025 | $72.81 | $74.20 (1.91%) | $74.91 | $72.79 | 2.19 M | $22.62 B |
| 03/13/2025 | $73.54 | $72.23 (-1.78%) | $73.71 | $71.66 | 2.03 M | $22.02 B |
| 03/12/2025 | $74.28 | $73.95 (-0.44%) | $74.67 | $72.79 | 1.94 M | $22.55 B |
| 03/11/2025 | $73.50 | $73.15 (-0.48%) | $74.87 | $72.74 | 2.77 M | $22.30 B |
| 03/10/2025 | $75.71 | $73.47 (-2.96%) | $75.85 | $73.04 | 3.22 M | $22.40 B |
| 03/07/2025 | $75.00 | $75.98 (1.31%) | $76.56 | $74.13 | 3.30 M | $23.17 B |
| 03/06/2025 | $75.31 | $75.48 (0.23%) | $77.35 | $74.64 | 3.08 M | $23.01 B |
| 03/05/2025 | $74.72 | $75.60 (1.18%) | $75.70 | $73.97 | 2.62 M | $23.05 B |
| 03/04/2025 | $73.96 | $74.93 (1.31%) | $75.84 | $72.89 | 3.72 M | $22.85 B |
| 03/03/2025 | $74.58 | $74.31 (-0.36%) | $75.86 | $73.92 | 3.29 M | $22.66 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.
