The closing price for Zoom Video Communications (ZM) between September 10, 2016 and September 10, 2026 is $96.18, yesterday. It is up 48% in that time. The latest price is $95.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $95.00 | $102.25 | $94.66 | $96.18 | 15,816,274 |
August 2026 | $97.53 | $110.89 | $92.72 | $96.68 | 70,705,669 |
July 2026 | $88.56 | $96.37 | $83.33 | $96.07 | 70,515,700 |
June 2026 | $104.00 | $114.74 | $82.27 | $86.31 | 91,828,500 |
May 2026 | $99.00 | $113.73 | $95.36 | $101.59 | 109,529,056 |
April 2026 | $80.90 | $97.80 | $77.02 | $97.15 | 92,095,600 |
March 2026 | $72.51 | $81.10 | $70.70 | $80.39 | 86,657,677 |
February 2026 | $91.69 | $96.52 | $72.69 | $73.94 | 97,465,700 |
January 2026 | $86.28 | $97.58 | $79.77 | $92.10 | 68,962,900 |
December 2025 | $83.98 | $91.43 | $83.96 | $86.29 | 51,699,293 |
November 2025 | $87.40 | $91.04 | $77.42 | $84.96 | 65,185,100 |
October 2025 | $82.40 | $87.41 | $77.76 | $87.23 | 58,677,800 |
September 2025 | $80.25 | $87.67 | $79.79 | $82.50 | 64,324,800 |
August 2025 | $73.45 | $83.98 | $69.15 | $81.42 | 81,233,700 |
July 2025 | $77.79 | $79.83 | $73.06 | $74.05 | 74,239,100 |
June 2025 | $81.12 | $82.46 | $75.58 | $77.98 | 47,745,000 |
May 2025 | $77.88 | $85.07 | $77.19 | $81.25 | 57,241,700 |
April 2025 | $73.31 | $77.87 | $64.41 | $77.54 | 46,107,100 |
March 2025 | $74.58 | $79.45 | $71.66 | $73.77 | 51,411,600 |
February 2025 | $85.50 | $88.62 | $72.28 | $73.70 | 57,040,600 |
January 2025 | $82.51 | $88.90 | $76.38 | $86.94 | 48,163,536 |
December 2024 | $82.50 | $87.72 | $81.27 | $81.61 | 56,961,600 |
November 2024 | $74.69 | $92.80 | $74.52 | $82.69 | 91,309,500 |
October 2024 | $69.61 | $75.96 | $66.87 | $74.74 | 58,402,000 |
September 2024 | $69.08 | $70.41 | $65.87 | $69.74 | 53,638,100 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.