The highest closing price for Zoom Video Communications (ZM) last month was $86.83, on September 18. It was up 2.8% for the month. The latest price is $82.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $83.67 | $83.99 | $82.07 | $82.50 | 3,020,700 |
September 29 2025 | $84.77 | $85.54 | $83.43 | $83.60 | 2,374,400 |
September 26 2025 | $84.00 | $84.87 | $83.49 | $84.51 | 2,343,100 |
September 25 2025 | $82.98 | $84.20 | $82.32 | $83.99 | 2,406,700 |
September 24 2025 | $82.59 | $83.44 | $82.54 | $83.01 | 1,998,300 |
September 23 2025 | $83.66 | $84.02 | $81.99 | $82.58 | 2,496,300 |
September 22 2025 | $83.77 | $85.11 | $83.45 | $83.53 | 2,763,600 |
September 19 2025 | $86.90 | $87.17 | $84.03 | $84.16 | 5,931,600 |
September 18 2025 | $86.94 | $87.67 | $86.14 | $86.83 | 3,431,700 |
September 17 2025 | $85.43 | $86.75 | $85.22 | $86.30 | 4,074,100 |
September 16 2025 | $84.43 | $85.43 | $83.97 | $85.20 | 2,280,500 |
September 15 2025 | $84.00 | $84.82 | $83.52 | $84.63 | 2,280,600 |
September 12 2025 | $84.60 | $85.00 | $83.82 | $83.98 | 1,880,100 |
September 11 2025 | $84.10 | $85.13 | $82.64 | $84.75 | 2,873,000 |
September 10 2025 | $85.18 | $86.13 | $83.53 | $83.77 | 3,423,300 |
September 09 2025 | $85.33 | $86.59 | $84.92 | $85.62 | 3,014,500 |
September 08 2025 | $84.00 | $85.42 | $83.75 | $85.08 | 3,985,500 |
September 05 2025 | $83.36 | $84.34 | $82.67 | $83.68 | 2,864,900 |
September 04 2025 | $83.26 | $83.75 | $81.95 | $82.79 | 4,811,300 |
September 03 2025 | $82.13 | $83.90 | $81.97 | $83.49 | 3,195,400 |
September 02 2025 | $80.25 | $81.96 | $79.79 | $81.94 | 2,875,200 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
