5 DAY PERFORMANCE
-25.50%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-16.42%
6 MONTH PERFORMANCE
-6.28%
YEAR-TO-DATE PERFORMANCE
-10.70%
1 YEAR PERFORMANCE
-1.27%
Zoom Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $106.74 | $105.80 (-0.88%) | $108.26 | $105.50 | 2.20 M | $31.36 B |
| 05/05/2026 | $107.02 | $109.10 (1.94%) | $109.50 | $105.33 | 4.24 M | $32.34 B |
| 05/04/2026 | $103.55 | $106.63 (2.97%) | $107.91 | $103.21 | 5.50 M | $31.61 B |
| 05/01/2026 | $99.00 | $103.44 (4.48%) | $104.14 | $98.81 | 5.83 M | $30.67 B |
| 04/30/2026 | $95.50 | $97.15 (1.73%) | $97.80 | $93.49 | 7.95 M | $28.80 B |
| 04/29/2026 | $91.69 | $95.76 (4.44%) | $96.51 | $91.02 | 6.82 M | $28.39 B |
| 04/28/2026 | $91.27 | $91.14 (-0.14%) | $92.38 | $90.27 | 3.05 M | $27.02 B |
| 04/27/2026 | $91.08 | $90.83 (-0.27%) | $92.00 | $89.71 | 3.89 M | $26.93 B |
| 04/24/2026 | $90.51 | $92.03 (1.68%) | $93.21 | $89.55 | 4.26 M | $27.28 B |
| 04/23/2026 | $90.24 | $90.01 (-0.25%) | $90.60 | $87.19 | 3.81 M | $26.68 B |
| 04/22/2026 | $92.70 | $91.92 (-0.84%) | $93.51 | $89.50 | 3.49 M | $27.25 B |
| 04/21/2026 | $92.75 | $90.96 (-1.93%) | $94.51 | $90.69 | 4.84 M | $26.97 B |
| 04/20/2026 | $89.08 | $90.56 (1.66%) | $90.69 | $88.11 | 3.53 M | $26.85 B |
| 04/17/2026 | $88.82 | $88.02 (-0.9%) | $89.10 | $87.11 | 3.63 M | $26.09 B |
| 04/16/2026 | $90.00 | $86.68 (-3.69%) | $90.50 | $86.08 | 5.06 M | $25.70 B |
| 04/15/2026 | $83.86 | $89.03 (6.17%) | $89.46 | $83.33 | 6.06 M | $26.39 B |
| 04/14/2026 | $83.50 | $82.40 (-1.32%) | $84.64 | $81.23 | 3.56 M | $24.43 B |
| 04/13/2026 | $79.86 | $82.80 (3.68%) | $82.88 | $79.24 | 4.63 M | $24.55 B |
| 04/10/2026 | $84.01 | $79.24 (-5.68%) | $84.06 | $77.02 | 6.06 M | $23.49 B |
| 04/09/2026 | $83.27 | $84.03 (0.91%) | $84.48 | $81.90 | 4.92 M | $24.91 B |
| 04/08/2026 | $85.80 | $83.23 (-3%) | $86.34 | $82.88 | 4.07 M | $24.67 B |
| 04/07/2026 | $82.89 | $84.02 (1.36%) | $85.29 | $82.83 | 4.06 M | $24.91 B |
| 04/06/2026 | $82.03 | $82.68 (0.79%) | $83.02 | $81.23 | 2.72 M | $24.51 B |
| 04/02/2026 | $80.00 | $82.36 (2.95%) | $82.40 | $79.17 | 2.83 M | $24.42 B |
| 04/01/2026 | $80.90 | $80.70 (-0.25%) | $81.37 | $78.91 | 2.86 M | $23.92 B |
| 03/31/2026 | $79.05 | $80.39 (1.7%) | $80.60 | $77.99 | 4.15 M | $23.83 B |
| 03/30/2026 | $77.41 | $78.68 (1.64%) | $79.19 | $77.06 | 3.71 M | $23.33 B |
| 03/27/2026 | $78.50 | $77.71 (-1.01%) | $79.11 | $77.16 | 3.47 M | $23.04 B |
| 03/26/2026 | $78.25 | $79.32 (1.37%) | $81.10 | $78.17 | 4.25 M | $23.51 B |
| 03/25/2026 | $77.00 | $78.11 (1.44%) | $78.55 | $76.03 | 3.78 M | $23.16 B |
| 03/24/2026 | $77.55 | $75.98 (-2.02%) | $77.55 | $75.45 | 3.78 M | $22.52 B |
| 03/23/2026 | $77.13 | $77.95 (1.06%) | $78.64 | $76.03 | 3.24 M | $23.11 B |
| 03/20/2026 | $76.54 | $76.61 (0.09%) | $77.52 | $74.86 | 5.48 M | $22.71 B |
| 03/19/2026 | $75.67 | $76.74 (1.41%) | $77.07 | $75.35 | 2.84 M | $22.75 B |
| 03/18/2026 | $75.33 | $76.43 (1.46%) | $77.17 | $75.33 | 2.67 M | $22.66 B |
| 03/17/2026 | $75.21 | $75.99 (1.04%) | $77.20 | $74.82 | 2.21 M | $22.53 B |
| 03/16/2026 | $74.70 | $74.96 (0.35%) | $75.92 | $74.33 | 2.99 M | $22.22 B |
| 03/13/2026 | $74.94 | $74.10 (-1.12%) | $75.66 | $73.63 | 2.74 M | $21.97 B |
| 03/12/2026 | $75.81 | $74.94 (-1.15%) | $77.38 | $74.86 | 2.93 M | $22.22 B |
| 03/11/2026 | $76.38 | $76.05 (-0.43%) | $77.94 | $74.90 | 3.51 M | $22.55 B |
| 03/10/2026 | $78.24 | $76.38 (-2.38%) | $78.24 | $74.82 | 3.36 M | $22.64 B |
| 03/09/2026 | $76.34 | $77.06 (0.94%) | $77.63 | $75.80 | 3.37 M | $22.84 B |
| 03/06/2026 | $76.47 | $77.50 (1.35%) | $77.78 | $75.88 | 4.48 M | $22.98 B |
| 03/05/2026 | $77.71 | $77.33 (-0.49%) | $79.38 | $77.00 | 5.59 M | $22.92 B |
| 03/04/2026 | $73.50 | $78.02 (6.15%) | $78.45 | $73.50 | 7.81 M | $23.13 B |
| 03/03/2026 | $70.89 | $73.50 (3.68%) | $74.66 | $70.70 | 4.51 M | $21.79 B |
| 03/02/2026 | $72.51 | $72.72 (0.29%) | $74.24 | $71.74 | 5.80 M | $21.56 B |
| 02/27/2026 | $73.97 | $73.94 (-0.04%) | $75.11 | $72.69 | 7.57 M | $21.92 B |
| 02/26/2026 | $79.00 | $75.54 (-4.38%) | $80.25 | $72.93 | 16.82 M | $22.39 B |
| 02/25/2026 | $86.79 | $85.43 (-1.57%) | $87.28 | $84.50 | 6.92 M | $25.33 B |
| 02/24/2026 | $86.00 | $87.51 (1.76%) | $90.54 | $85.90 | 4.19 M | $25.94 B |
| 02/23/2026 | $89.50 | $86.06 (-3.84%) | $89.50 | $82.79 | 6.19 M | $25.51 B |
| 02/20/2026 | $90.44 | $90.29 (-0.17%) | $93.07 | $89.63 | 3.06 M | $27.25 B |
| 02/19/2026 | $91.49 | $90.96 (-0.58%) | $92.67 | $90.50 | 2.94 M | $27.45 B |
| 02/18/2026 | $88.82 | $91.12 (2.59%) | $91.54 | $88.02 | 3.06 M | $27.50 B |
| 02/17/2026 | $91.74 | $88.65 (-3.37%) | $93.21 | $88.17 | 2.81 M | $26.76 B |
| 02/13/2026 | $92.30 | $92.60 (0.33%) | $92.91 | $89.89 | 3.16 M | $27.95 B |
| 02/12/2026 | $91.73 | $92.24 (0.56%) | $93.61 | $89.44 | 4.35 M | $27.84 B |
| 02/11/2026 | $94.50 | $92.15 (-2.49%) | $95.45 | $88.60 | 4.82 M | $27.81 B |
| 02/10/2026 | $95.57 | $94.99 (-0.61%) | $96.52 | $94.43 | 3.65 M | $28.67 B |
| 02/09/2026 | $91.56 | $95.39 (4.18%) | $95.50 | $90.50 | 3.78 M | $28.79 B |
| 02/06/2026 | $89.86 | $92.20 (2.6%) | $92.28 | $88.10 | 3.76 M | $27.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
