Zoom Video Communications Inc (ZM) Historical Stock Data
86.58 ↑0.94 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is down -0.03% a day on average. There have been 13 days where Zoom Video Communications Inc closed green and 17 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 85.89 | 86.58 | ↑$0.69 (0.81%) | 85.27 | 86.61 | 1.73M |
| 2025-12-03 | 84.06 | 85.64 | ↑$1.58 (1.87%) | 84.00 | 86.17 | 1.83M |
| 2025-12-02 | 85.10 | 84.56 | ↓$0.54 (-0.63%) | 84.50 | 86.98 | 3.64M |
| 2025-12-01 | 84.12 | 84.94 | ↑$0.82 (0.97%) | 83.96 | 86.67 | 3.23M |
| 2025-11-28 | 84.11 | 84.96 | ↑$0.85 (1.01%) | 84.11 | 85.74 | 1.51M |
| 2025-11-26 | 86.85 | 84.43 | ↓$2.42 (-2.79%) | 84.16 | 86.86 | 4.96M |
| 2025-11-25 | 83.64 | 86.34 | ↑$2.70 (3.23%) | 81.56 | 91.04 | 12.60M |
| 2025-11-24 | 79.18 | 78.60 | ↓$0.58 (-0.73%) | 78.59 | 80.27 | 9.45M |
| 2025-11-21 | 78.25 | 78.63 | ↑$0.38 (0.49%) | 77.42 | 79.49 | 2.89M |
| 2025-11-20 | 81.75 | 78.42 | ↓$3.33 (-4.07%) | 78.15 | 81.97 | 2.31M |
| 2025-11-19 | 81.13 | 80.71 | ↓$0.42 (-0.52%) | 80.25 | 81.22 | 1.71M |
| 2025-11-18 | 81.63 | 81.31 | ↓$0.32 (-0.39%) | 80.48 | 82.00 | 1.94M |
| 2025-11-17 | 83.75 | 81.86 | ↓$1.89 (-2.25%) | 80.95 | 84.26 | 2.22M |
| 2025-11-14 | 82.88 | 84.22 | ↑$1.34 (1.62%) | 82.50 | 84.88 | 2.11M |
| 2025-11-13 | 84.36 | 84.04 | ↓$0.32 (-0.38%) | 83.33 | 85.36 | 1.83M |
| 2025-11-12 | 84.90 | 84.70 | ↓$0.20 (-0.24%) | 84.50 | 85.50 | 2.37M |
| 2025-11-11 | 84.68 | 84.59 | ↓$0.09 (-0.11%) | 84.04 | 85.75 | 3.29M |
| 2025-11-10 | 82.00 | 83.16 | ↑$1.16 (1.41%) | 81.86 | 83.67 | 2.03M |
| 2025-11-07 | 81.63 | 81.69 | ↑$0.06 (0.07%) | 80.82 | 82.12 | 2.24M |
| 2025-11-06 | 83.43 | 82.22 | ↓$1.21 (-1.45%) | 81.67 | 84.00 | 2.08M |
| 2025-11-05 | 84.10 | 83.57 | ↓$0.53 (-0.63%) | 82.80 | 84.65 | 2.05M |
| 2025-11-04 | 85.00 | 83.83 | ↓$1.17 (-1.38%) | 83.18 | 85.55 | 2.19M |
| 2025-11-03 | 87.41 | 86.28 | ↓$1.13 (-1.29%) | 85.23 | 88.71 | 2.84M |
| 2025-10-31 | 84.42 | 87.23 | ↑$2.81 (3.33%) | 84.42 | 87.41 | 3.18M |
| 2025-10-30 | 82.66 | 84.34 | ↑$1.68 (2.03%) | 82.52 | 85.47 | 2.08M |
| 2025-10-29 | 84.37 | 83.32 | ↓$1.05 (-1.24%) | 82.87 | 84.40 | 1.97M |
| 2025-10-28 | 85.00 | 84.89 | ↓$0.11 (-0.13%) | 84.35 | 85.99 | 2.33M |
| 2025-10-27 | 86.69 | 85.17 | ↓$1.52 (-1.75%) | 85.16 | 86.80 | 2.84M |
| 2025-10-24 | 83.31 | 84.28 | ↑$0.97 (1.16%) | 83.26 | 85.28 | 2.78M |
| 2025-10-23 | 82.00 | 82.79 | ↑$0.79 (0.96%) | 82.00 | 83.63 | 3.68M |
Create an account or log in to view more rows.
$ZM warming up
$ZM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZM Buy the dip.
$ZM HODL
$ZM Bullish AF ??
$ZM come back next earning
$ZM this sell-off is meh.
$ZM Green today if ya buy
$ZM Tomorrow
$ZM this is just going to go up forever