Zoom Video Communications Inc (ZM) Historical Stock Data
87.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is down -0.01% a day on average. There have been 17 days where Zoom Video Communications Inc closed green and 13 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 86.82 | 87.79 | ↑$0.97 (1.12%) | 86.58 | 87.89 | 1.04M |
| 2025-12-23 | 89.38 | 87.16 | ↓$2.22 (-2.48%) | 86.82 | 89.97 | 2.06M |
| 2025-12-22 | 89.80 | 89.99 | ↑$0.19 (0.21%) | 89.65 | 90.89 | 2.17M |
| 2025-12-19 | 89.36 | 89.82 | ↑$0.46 (0.51%) | 88.83 | 90.11 | 3.22M |
| 2025-12-18 | 88.72 | 89.38 | ↑$0.66 (0.74%) | 88.70 | 89.98 | 1.97M |
| 2025-12-17 | 88.44 | 88.75 | ↑$0.31 (0.35%) | 88.44 | 90.65 | 2.28M |
| 2025-12-16 | 86.28 | 87.91 | ↑$1.63 (1.89%) | 86.28 | 88.05 | 2.58M |
| 2025-12-15 | 89.30 | 86.54 | ↓$2.76 (-3.09%) | 86.30 | 89.36 | 2.90M |
| 2025-12-12 | 90.38 | 89.52 | ↓$0.86 (-0.95%) | 88.51 | 91.43 | 2.58M |
| 2025-12-11 | 88.05 | 90.24 | ↑$2.19 (2.49%) | 87.92 | 90.62 | 2.93M |
| 2025-12-10 | 87.92 | 88.05 | ↑$0.13 (0.15%) | 87.69 | 89.25 | 2.40M |
| 2025-12-09 | 89.17 | 87.63 | ↓$1.54 (-1.73%) | 87.26 | 89.24 | 2.49M |
| 2025-12-08 | 88.00 | 89.09 | ↑$1.09 (1.24%) | 86.58 | 89.58 | 2.96M |
| 2025-12-05 | 86.68 | 87.65 | ↑$0.97 (1.12%) | 86.56 | 88.50 | 2.20M |
| 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 |
Create an account or log in to view more rows.
$ZM every dip gets bought up.
$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