The highest closing price for Zoom Video Communications (ZM) last month was $78.58, on July 3. It was down 4.8% for the month. The latest price is $73.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $74.82 | $75.20 | $73.94 | $74.05 | 2,836,000 |
July 30 2025 | $74.38 | $74.72 | $73.74 | $74.24 | 2,259,700 |
July 29 2025 | $75.67 | $76.20 | $74.25 | $74.51 | 1,901,500 |
July 28 2025 | $75.00 | $75.80 | $74.84 | $75.39 | 1,998,700 |
July 25 2025 | $75.82 | $75.91 | $74.82 | $74.82 | 1,935,200 |
July 24 2025 | $76.15 | $76.58 | $75.34 | $75.63 | 4,180,800 |
July 23 2025 | $75.35 | $76.06 | $74.58 | $76.05 | 2,525,200 |
July 22 2025 | $74.61 | $75.87 | $74.26 | $75.21 | 5,433,100 |
July 21 2025 | $74.97 | $75.11 | $74.07 | $74.48 | 3,671,600 |
July 18 2025 | $74.82 | $74.87 | $74.11 | $74.85 | 6,504,100 |
July 17 2025 | $74.48 | $75.56 | $74.34 | $74.60 | 5,511,500 |
July 16 2025 | $75.04 | $75.15 | $73.89 | $74.44 | 3,259,100 |
July 15 2025 | $74.79 | $75.02 | $74.31 | $74.73 | 2,740,400 |
July 14 2025 | $73.80 | $75.06 | $73.73 | $74.83 | 3,580,700 |
July 11 2025 | $74.79 | $74.94 | $73.06 | $73.40 | 4,074,400 |
July 10 2025 | $77.50 | $77.59 | $74.92 | $75.05 | 3,601,000 |
July 09 2025 | $77.62 | $77.64 | $76.32 | $77.38 | 2,941,200 |
July 08 2025 | $77.58 | $78.49 | $77.02 | $77.42 | 3,340,000 |
July 07 2025 | $78.58 | $78.82 | $76.84 | $77.17 | 3,406,900 |
July 03 2025 | $77.60 | $79.83 | $77.41 | $78.58 | 2,889,400 |
July 02 2025 | $77.10 | $77.70 | $76.67 | $77.59 | 2,597,000 |
July 01 2025 | $77.79 | $78.18 | $76.87 | $77.57 | 3,051,600 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
