ZM
Zoom Communications, Inc. NMS · ZM
$85.81
-3.96
(-4.41%)
Pullback · -1.24σ
Price alert —
Loading…
Sign in to get a one-time email the moment ZM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $89.40 | $89.41 | $85.53 | $85.81 | 3.1M |
| 2026-07-21 | $89.56 | $91.00 | $89.10 | $89.77 | 2.6M |
| 2026-07-20 | $90.66 | $91.86 | $89.30 | $90.91 | 2.6M |
| 2026-07-17 | $90.85 | $92.36 | $89.91 | $91.13 | 2.8M |
| 2026-07-16 | $93.00 | $94.45 | $91.66 | $92.92 | 2.7M |
| 2026-07-15 | $91.98 | $94.10 | $91.55 | $92.60 | 3.8M |
| 2026-07-14 | $88.60 | $91.88 | $88.30 | $91.15 | 3.2M |
| 2026-07-13 | $89.99 | $93.15 | $89.99 | $91.88 | 3.2M |
| 2026-07-10 | $90.86 | $91.49 | $89.36 | $89.76 | 2.7M |
| 2026-07-09 | $85.90 | $89.95 | $85.55 | $89.88 | 3.1M |
| 2026-07-08 | $85.78 | $87.90 | $85.03 | $87.40 | 3.7M |
| 2026-07-07 | $86.47 | $87.83 | $85.64 | $85.68 | 2.5M |
| 2026-07-06 | $86.37 | $87.09 | $84.65 | $84.96 | 3.4M |
| 2026-07-02 | $89.25 | $90.50 | $86.86 | $87.14 | 3.5M |
| 2026-07-01 | $88.56 | $91.09 | $87.89 | $90.13 | 3.6M |
| 2026-06-30 | $85.90 | $87.32 | $85.24 | $86.31 | 3.8M |
| 2026-06-29 | $88.00 | $88.75 | $85.86 | $86.14 | 3.2M |
| 2026-06-26 | $83.43 | $86.73 | $83.00 | $86.48 | 3.9M |
| 2026-06-25 | $84.84 | $85.15 | $82.27 | $82.88 | 3.3M |
| 2026-06-24 | $85.22 | $87.37 | $84.98 | $85.47 | 3.9M |
| 2026-06-23 | $84.34 | $86.70 | $84.30 | $86.44 | 3.9M |
| 2026-06-22 | $85.28 | $87.72 | $82.95 | $84.34 | 5.5M |
| 2026-06-18 | $86.53 | $86.95 | $85.01 | $86.36 | 8.1M |
| 2026-06-17 | $91.60 | $91.60 | $87.21 | $87.39 | 4.1M |
| 2026-06-16 | $93.29 | $93.63 | $90.39 | $92.07 | 4.7M |
| 2026-06-15 | $93.83 | $96.39 | $93.00 | $94.25 | 4.2M |
| 2026-06-12 | $92.00 | $94.40 | $90.28 | $93.68 | 3.3M |
| 2026-06-11 | $92.60 | $93.73 | $90.79 | $92.32 | 4.2M |
| 2026-06-10 | $95.50 | $96.85 | $93.73 | $93.96 | 3.5M |
| 2026-06-09 | $101.35 | $101.50 | $93.32 | $96.83 | 4.8M |
| 2026-06-08 | $101.88 | $102.80 | $100.17 | $101.15 | 3.7M |
| 2026-06-05 | $105.66 | $105.96 | $99.57 | $101.62 | 3.6M |
| 2026-06-04 | $105.61 | $106.83 | $103.29 | $105.21 | 3.6M |
| 2026-06-03 | $110.38 | $110.74 | $105.60 | $106.20 | 3.1M |
| 2026-06-02 | $108.29 | $113.53 | $108.11 | $111.88 | 4.8M |
| 2026-06-01 | $104.00 | $114.74 | $103.36 | $111.62 | 8.7M |
| 2026-05-29 | $101.58 | $102.63 | $99.37 | $101.59 | 5.5M |
| 2026-05-28 | $100.00 | $102.89 | $98.93 | $100.46 | 3.9M |
| 2026-05-27 | $99.44 | $101.94 | $98.75 | $99.96 | 3.6M |
| 2026-05-26 | $105.21 | $105.21 | $99.66 | $100.09 | 5.4M |
| 2026-05-22 | $108.50 | $113.73 | $105.09 | $105.64 | 9.6M |
| 2026-05-21 | $99.00 | $100.07 | $95.36 | $96.75 | 9.1M |
| 2026-05-20 | $96.46 | $99.59 | $95.71 | $99.42 | 5.0M |
| 2026-05-19 | $98.21 | $100.49 | $97.03 | $97.39 | 5.9M |
| 2026-05-18 | $99.50 | $100.44 | $98.28 | $98.87 | 6.0M |
| 2026-05-15 | $98.60 | $102.47 | $98.52 | $100.16 | 6.6M |
| 2026-05-14 | $102.58 | $102.90 | $97.81 | $98.23 | 6.3M |
| 2026-05-13 | $103.48 | $103.96 | $101.51 | $102.43 | 3.5M |
| 2026-05-12 | $106.36 | $106.65 | $102.22 | $102.96 | 4.9M |
| 2026-05-11 | $109.31 | $111.56 | $105.46 | $107.12 | 4.1M |
| 2026-05-08 | $108.25 | $109.41 | $105.22 | $109.21 | 3.8M |
| 2026-05-07 | $107.65 | $108.92 | $105.33 | $108.36 | 4.8M |
| 2026-05-06 | $106.74 | $108.26 | $104.61 | $105.13 | 6.2M |
| 2026-05-05 | $107.01 | $109.50 | $105.33 | $109.10 | 4.2M |
| 2026-05-04 | $103.55 | $107.91 | $103.21 | $106.63 | 5.5M |
| 2026-05-01 | $99.00 | $104.14 | $98.81 | $103.44 | 5.8M |
| 2026-04-30 | $95.50 | $97.80 | $93.49 | $97.15 | 7.9M |
| 2026-04-29 | $91.68 | $96.51 | $91.02 | $95.76 | 6.8M |
| 2026-04-28 | $91.27 | $92.38 | $90.27 | $91.14 | 3.1M |
| 2026-04-27 | $91.08 | $92.00 | $89.71 | $90.83 | 3.9M |
| 2026-04-24 | $90.51 | $93.21 | $89.54 | $92.03 | 4.3M |
| 2026-04-23 | $90.24 | $90.60 | $87.19 | $90.01 | 3.8M |
| 2026-04-22 | $92.70 | $93.51 | $89.50 | $91.92 | 3.5M |
| 2026-04-21 | $92.75 | $94.50 | $90.69 | $90.96 | 4.8M |
| 2026-04-20 | $89.08 | $90.69 | $88.11 | $90.56 | 3.5M |
| 2026-04-17 | $88.82 | $89.10 | $87.11 | $88.02 | 3.6M |
| 2026-04-16 | $90.00 | $90.50 | $86.08 | $86.68 | 5.1M |
| 2026-04-15 | $83.86 | $89.46 | $83.33 | $89.03 | 6.1M |
| 2026-04-14 | $83.50 | $84.64 | $81.23 | $82.40 | 3.6M |
| 2026-04-13 | $79.86 | $82.88 | $79.24 | $82.80 | 4.6M |
| 2026-04-10 | $84.01 | $84.06 | $77.01 | $79.24 | 6.1M |
| 2026-04-09 | $83.27 | $84.48 | $81.90 | $84.03 | 4.9M |
| 2026-04-08 | $85.80 | $86.34 | $82.88 | $83.23 | 4.1M |
| 2026-04-07 | $82.89 | $85.29 | $82.83 | $84.02 | 4.1M |
| 2026-04-06 | $82.03 | $83.02 | $81.23 | $82.68 | 2.7M |
| 2026-04-02 | $80.00 | $82.40 | $79.17 | $82.36 | 2.8M |
| 2026-04-01 | $80.90 | $81.37 | $78.91 | $80.70 | 2.9M |
| 2026-03-31 | $79.05 | $80.60 | $77.99 | $80.39 | 4.1M |
| 2026-03-30 | $77.41 | $79.19 | $77.06 | $78.68 | 3.7M |
| 2026-03-27 | $78.50 | $79.11 | $77.16 | $77.71 | 3.5M |
| 2026-03-26 | $78.25 | $81.10 | $78.17 | $79.32 | 4.3M |
| 2026-03-25 | $77.00 | $78.55 | $76.03 | $78.11 | 3.8M |
| 2026-03-24 | $77.55 | $77.55 | $75.45 | $75.98 | 3.8M |
| 2026-03-23 | $77.13 | $78.64 | $76.03 | $77.95 | 3.2M |
| 2026-03-20 | $76.54 | $77.51 | $74.86 | $76.61 | 5.5M |
| 2026-03-19 | $75.67 | $77.07 | $75.35 | $76.74 | 2.8M |
| 2026-03-18 | $75.33 | $77.17 | $75.33 | $76.43 | 2.7M |
| 2026-03-17 | $75.21 | $77.20 | $74.82 | $75.99 | 2.2M |
| 2026-03-16 | $74.70 | $75.92 | $74.33 | $74.96 | 3.0M |
| 2026-03-13 | $74.94 | $75.66 | $73.63 | $74.10 | 2.7M |
| 2026-03-12 | $75.81 | $77.38 | $74.86 | $74.94 | 2.9M |
| 2026-03-11 | $76.38 | $77.94 | $74.90 | $76.05 | 3.5M |
| 2026-03-10 | $78.24 | $78.24 | $74.82 | $76.38 | 3.4M |
| 2026-03-09 | $76.34 | $77.63 | $75.80 | $77.06 | 3.4M |
| 2026-03-06 | $76.47 | $77.78 | $75.88 | $77.50 | 4.5M |
| 2026-03-05 | $77.71 | $79.38 | $77.00 | $77.33 | 5.6M |
| 2026-03-04 | $73.50 | $78.45 | $73.50 | $78.02 | 7.8M |
| 2026-03-03 | $70.89 | $74.66 | $70.70 | $73.50 | 4.5M |
| 2026-03-02 | $72.51 | $74.24 | $71.74 | $72.72 | 5.8M |
| 2026-02-27 | $73.97 | $75.11 | $72.69 | $73.94 | 7.6M |
| 2026-02-26 | $79.00 | $80.25 | $72.93 | $75.54 | 16.8M |
| 2026-02-25 | $86.79 | $87.28 | $84.50 | $85.43 | 6.9M |
| 2026-02-24 | $86.00 | $90.54 | $85.90 | $87.51 | 4.2M |
| 2026-02-23 | $89.50 | $89.50 | $82.79 | $86.06 | 6.2M |
| 2026-02-20 | $90.44 | $93.07 | $89.63 | $90.29 | 3.1M |
| 2026-02-19 | $91.49 | $92.67 | $90.50 | $90.96 | 2.9M |
| 2026-02-18 | $88.82 | $91.54 | $88.02 | $91.12 | 3.1M |
| 2026-02-17 | $91.74 | $93.21 | $88.17 | $88.65 | 2.8M |
| 2026-02-13 | $92.30 | $92.91 | $89.89 | $92.60 | 3.2M |
| 2026-02-12 | $91.72 | $93.61 | $89.44 | $92.24 | 4.4M |
| 2026-02-11 | $94.50 | $95.45 | $88.60 | $92.15 | 4.8M |
| 2026-02-10 | $95.57 | $96.52 | $94.43 | $94.99 | 3.7M |
| 2026-02-09 | $91.56 | $95.50 | $90.50 | $95.39 | 3.8M |
| 2026-02-06 | $89.86 | $92.28 | $88.10 | $92.20 | 3.8M |
| 2026-02-05 | $93.30 | $93.64 | $88.73 | $89.08 | 5.5M |
| 2026-02-04 | $87.95 | $92.07 | $87.19 | $90.83 | 5.6M |
| 2026-02-03 | $92.38 | $93.53 | $87.90 | $88.73 | 4.9M |
| 2026-02-02 | $91.69 | $94.29 | $90.29 | $92.86 | 4.3M |
| 2026-01-30 | $91.66 | $94.00 | $91.18 | $92.10 | 3.4M |
| 2026-01-29 | $94.50 | $95.15 | $89.73 | $92.58 | 4.1M |
| 2026-01-28 | $94.94 | $97.58 | $94.00 | $96.22 | 4.5M |
| 2026-01-27 | $96.75 | $97.24 | $93.20 | $94.44 | 5.7M |
| 2026-01-26 | $86.66 | $95.83 | $86.40 | $95.46 | 10.3M |
| 2026-01-23 | $84.60 | $85.94 | $84.41 | $85.78 | 2.7M |