5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+20.31%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $74.28 | $73.95 (-0.44%) | $74.67 | $72.79 | 1.92 M | $22.67 B |
| 03/11/2025 | $73.50 | $73.15 (-0.48%) | $74.87 | $72.74 | 2.77 M | $22.42 B |
| 03/10/2025 | $75.71 | $73.47 (-2.96%) | $75.85 | $73.04 | 3.22 M | $22.52 B |
| 03/07/2025 | $75.00 | $75.98 (1.31%) | $76.56 | $74.13 | 3.30 M | $23.29 B |
| 03/06/2025 | $75.31 | $75.48 (0.23%) | $77.35 | $74.64 | 3.08 M | $23.14 B |
| 03/05/2025 | $74.72 | $75.60 (1.18%) | $75.70 | $73.97 | 2.62 M | $23.18 B |
| 03/04/2025 | $73.96 | $74.93 (1.31%) | $75.84 | $72.89 | 3.72 M | $22.97 B |
| 03/03/2025 | $74.58 | $74.31 (-0.36%) | $75.86 | $73.92 | 3.29 M | $22.78 B |
| 02/28/2025 | $72.88 | $73.70 (1.13%) | $73.73 | $72.28 | 3.08 M | $22.59 B |
| 02/27/2025 | $74.25 | $72.88 (-1.85%) | $74.80 | $72.63 | 2.74 M | $22.34 B |
| 02/26/2025 | $74.20 | $74.15 (-0.07%) | $75.42 | $73.51 | 3.81 M | $22.73 B |
| 02/25/2025 | $77.67 | $74.22 (-4.44%) | $77.67 | $72.51 | 11.07 M | $22.75 B |
| 02/24/2025 | $82.13 | $81.10 (-1.25%) | $83.35 | $79.92 | 6.49 M | $24.86 B |
| 02/21/2025 | $84.83 | $82.50 (-2.75%) | $85.85 | $82.26 | 4.13 M | $25.29 B |
| 02/20/2025 | $84.55 | $83.45 (-1.3%) | $85.04 | $82.75 | 2.79 M | $25.66 B |
| 02/19/2025 | $84.50 | $85.17 (0.79%) | $85.20 | $83.07 | 2.43 M | $26.19 B |
| 02/18/2025 | $85.30 | $85.20 (-0.12%) | $85.40 | $83.41 | 2.32 M | $26.20 B |
| 02/14/2025 | $85.16 | $85.10 (-0.07%) | $85.30 | $83.32 | 1.44 M | $26.17 B |
| 02/13/2025 | $83.29 | $85.16 (2.25%) | $85.46 | $83.27 | 1.73 M | $26.19 B |
| 02/12/2025 | $82.50 | $83.05 (0.67%) | $83.41 | $81.46 | 2.36 M | $25.54 B |
| 02/11/2025 | $86.33 | $83.82 (-2.91%) | $86.94 | $83.29 | 2.64 M | $25.78 B |
| 02/10/2025 | $86.91 | $87.10 (0.22%) | $88.62 | $86.43 | 2.35 M | $26.79 B |
| 02/07/2025 | $87.26 | $86.12 (-1.31%) | $88.16 | $85.71 | 1.83 M | $26.48 B |
| 02/06/2025 | $86.50 | $86.69 (0.22%) | $86.83 | $85.79 | 1.55 M | $26.66 B |
| 02/05/2025 | $86.47 | $85.99 (-0.56%) | $87.58 | $85.49 | 1.38 M | $26.44 B |
| 02/04/2025 | $86.68 | $86.18 (-0.58%) | $87.18 | $85.78 | 1.45 M | $26.50 B |
| 02/03/2025 | $85.50 | $86.12 (0.73%) | $86.40 | $84.26 | 1.47 M | $26.48 B |
| 01/31/2025 | $88.06 | $86.94 (-1.27%) | $88.77 | $86.58 | 2.86 M | $26.74 B |
| 01/30/2025 | $86.96 | $87.29 (0.38%) | $87.95 | $86.15 | 1.70 M | $26.84 B |
| 01/29/2025 | $88.40 | $87.20 (-1.36%) | $88.40 | $86.37 | 2.20 M | $26.82 B |
| 01/28/2025 | $82.45 | $88.64 (7.51%) | $88.90 | $82.36 | 4.97 M | $27.26 B |
| 01/27/2025 | $79.02 | $82.00 (3.77%) | $82.28 | $78.78 | 2.26 M | $25.22 B |
| 01/24/2025 | $80.75 | $80.17 (-0.72%) | $82.31 | $79.99 | 2.10 M | $24.65 B |
| 01/23/2025 | $79.27 | $80.01 (0.93%) | $80.03 | $76.38 | 3.53 M | $24.61 B |
| 01/22/2025 | $79.04 | $79.28 (0.3%) | $79.36 | $78.07 | 2.29 M | $24.38 B |
| 01/21/2025 | $78.79 | $78.54 (-0.32%) | $79.21 | $77.60 | 2.47 M | $24.15 B |
| 01/17/2025 | $80.04 | $78.07 (-2.46%) | $80.21 | $78.01 | 2.92 M | $24.01 B |
| 01/16/2025 | $80.30 | $79.44 (-1.07%) | $80.47 | $79.27 | 1.80 M | $24.43 B |
| 01/15/2025 | $80.12 | $80.26 (0.17%) | $80.82 | $79.36 | 2.05 M | $24.68 B |
| 01/14/2025 | $79.68 | $79.20 (-0.6%) | $80.24 | $78.53 | 1.54 M | $24.36 B |
| 01/13/2025 | $78.53 | $78.82 (0.37%) | $79.72 | $78.53 | 1.89 M | $24.24 B |
| 01/10/2025 | $78.58 | $79.46 (1.12%) | $79.82 | $78.02 | 2.75 M | $24.44 B |
| 01/08/2025 | $80.12 | $79.90 (-0.27%) | $80.66 | $78.86 | 2.85 M | $24.57 B |
| 01/07/2025 | $83.80 | $80.45 (-4%) | $84.03 | $80.12 | 2.15 M | $24.74 B |
| 01/06/2025 | $83.17 | $82.34 (-1%) | $84.19 | $82.00 | 2.43 M | $25.32 B |
| 01/03/2025 | $81.43 | $82.70 (1.56%) | $82.78 | $81.40 | 1.64 M | $25.43 B |
| 01/02/2025 | $82.51 | $81.58 (-1.13%) | $82.79 | $80.88 | 1.78 M | $25.09 B |
| 12/31/2024 | $83.00 | $81.61 (-1.67%) | $83.01 | $81.27 | 1.95 M | $25.10 B |
| 12/30/2024 | $82.78 | $82.73 (-0.06%) | $83.22 | $81.60 | 1.48 M | $25.44 B |
| 12/27/2024 | $85.20 | $83.82 (-1.62%) | $85.50 | $82.72 | 2.14 M | $25.78 B |
| 12/26/2024 | $85.16 | $85.44 (0.33%) | $86.14 | $84.85 | 1.98 M | $26.28 B |
| 12/24/2024 | $85.00 | $85.67 (0.79%) | $86.00 | $84.82 | 902,900 | $26.35 B |
| 12/23/2024 | $85.25 | $85.27 (0.02%) | $85.74 | $84.41 | 2.38 M | $26.22 B |
| 12/20/2024 | $83.20 | $85.60 (2.88%) | $86.10 | $82.86 | 5.09 M | $26.32 B |
| 12/19/2024 | $84.63 | $84.05 (-0.69%) | $85.33 | $83.65 | 3.66 M | $25.85 B |
| 12/18/2024 | $84.90 | $82.05 (-3.36%) | $85.78 | $81.62 | 2.80 M | $25.23 B |
| 12/17/2024 | $83.16 | $84.60 (1.73%) | $84.70 | $82.55 | 2.52 M | $26.02 B |
| 12/16/2024 | $84.06 | $83.80 (-0.31%) | $84.64 | $83.22 | 2.65 M | $25.77 B |
| 12/13/2024 | $86.81 | $83.79 (-3.48%) | $87.30 | $83.38 | 2.63 M | $25.77 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.
