5 DAY PERFORMANCE
+12.17%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
+15.48%
6 MONTH PERFORMANCE
+29.14%
YEAR-TO-DATE PERFORMANCE
+11.51%
1 YEAR PERFORMANCE
+10.34%
Zoom Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $94.94 | $96.22 (1.35%) | $97.58 | $94.00 | 4.48 M | $29.04 B |
| 01/27/2026 | $96.75 | $94.44 (-2.39%) | $97.24 | $93.20 | 5.69 M | $28.50 B |
| 01/26/2026 | $86.66 | $95.46 (10.15%) | $95.83 | $86.41 | 10.34 M | $28.81 B |
| 01/23/2026 | $84.60 | $85.78 (1.39%) | $85.94 | $84.41 | 2.65 M | $25.89 B |
| 01/22/2026 | $82.00 | $84.65 (3.23%) | $84.92 | $81.74 | 3.90 M | $25.55 B |
| 01/21/2026 | $81.38 | $81.18 (-0.25%) | $82.17 | $80.00 | 2.98 M | $24.50 B |
| 01/20/2026 | $80.00 | $81.32 (1.65%) | $81.36 | $79.77 | 2.40 M | $24.54 B |
| 01/16/2026 | $81.66 | $80.96 (-0.86%) | $82.20 | $80.58 | 2.38 M | $24.43 B |
| 01/15/2026 | $82.56 | $81.52 (-1.26%) | $83.12 | $81.45 | 2.35 M | $24.60 B |
| 01/14/2026 | $83.13 | $82.76 (-0.45%) | $84.64 | $82.73 | 2.21 M | $24.98 B |
| 01/13/2026 | $86.65 | $83.19 (-3.99%) | $87.02 | $82.50 | 3.37 M | $25.11 B |
| 01/12/2026 | $87.25 | $86.75 (-0.57%) | $87.92 | $85.64 | 2.47 M | $26.18 B |
| 01/09/2026 | $85.79 | $85.18 (-0.71%) | $87.12 | $84.95 | 1.93 M | $25.71 B |
| 01/08/2026 | $86.22 | $85.65 (-0.66%) | $86.56 | $84.68 | 2.14 M | $25.85 B |
| 01/07/2026 | $86.06 | $86.63 (0.66%) | $86.88 | $84.28 | 3.07 M | $26.15 B |
| 01/06/2026 | $86.18 | $85.76 (-0.49%) | $87.25 | $85.13 | 3.19 M | $25.88 B |
| 01/05/2026 | $83.55 | $86.53 (3.57%) | $86.78 | $83.45 | 3.07 M | $26.12 B |
| 01/02/2026 | $86.28 | $83.32 (-3.43%) | $86.39 | $82.06 | 2.84 M | $25.15 B |
| 12/31/2025 | $86.00 | $86.29 (0.34%) | $86.83 | $85.93 | 1.65 M | $26.04 B |
| 12/30/2025 | $85.97 | $86.30 (0.38%) | $86.43 | $85.77 | 1.73 M | $26.05 B |
| 12/29/2025 | $87.64 | $86.33 (-1.49%) | $88.39 | $86.11 | 1.92 M | $26.06 B |
| 12/26/2025 | $87.45 | $88.04 (0.67%) | $88.09 | $87.44 | 1.19 M | $26.57 B |
| 12/24/2025 | $86.83 | $87.79 (1.11%) | $87.89 | $86.58 | 1.04 M | $26.50 B |
| 12/23/2025 | $89.38 | $87.16 (-2.48%) | $89.97 | $86.82 | 2.15 M | $26.31 B |
| 12/22/2025 | $89.80 | $89.99 (0.21%) | $90.89 | $89.65 | 2.30 M | $27.16 B |
| 12/19/2025 | $89.36 | $89.82 (0.51%) | $90.11 | $88.83 | 3.24 M | $27.11 B |
| 12/18/2025 | $88.72 | $89.38 (0.74%) | $89.98 | $88.70 | 2.27 M | $26.98 B |
| 12/17/2025 | $88.61 | $88.75 (0.16%) | $90.65 | $88.44 | 2.34 M | $26.79 B |
| 12/16/2025 | $86.30 | $87.91 (1.87%) | $88.05 | $86.28 | 2.60 M | $26.53 B |
| 12/15/2025 | $89.30 | $86.54 (-3.09%) | $89.36 | $86.30 | 2.90 M | $26.12 B |
| 12/12/2025 | $90.36 | $89.52 (-0.93%) | $91.43 | $88.51 | 2.59 M | $27.02 B |
| 12/11/2025 | $88.04 | $90.24 (2.5%) | $90.62 | $87.92 | 2.95 M | $27.24 B |
| 12/10/2025 | $87.84 | $88.05 (0.24%) | $89.25 | $87.69 | 2.41 M | $26.57 B |
| 12/09/2025 | $89.14 | $87.63 (-1.69%) | $89.24 | $87.26 | 2.54 M | $26.45 B |
| 12/08/2025 | $88.00 | $89.09 (1.24%) | $89.58 | $86.56 | 2.96 M | $26.89 B |
| 12/05/2025 | $86.68 | $87.65 (1.12%) | $88.51 | $86.56 | 2.26 M | $26.45 B |
| 12/04/2025 | $85.89 | $86.58 (0.8%) | $86.61 | $85.27 | 1.73 M | $26.13 B |
| 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 |
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.
