5 DAY PERFORMANCE
-10.77%
1 MONTH PERFORMANCE
-27.05%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-11.59%
YEAR-TO-DATE PERFORMANCE
-10.70%
1 YEAR PERFORMANCE
-0.27%
Zoom Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $85.28 | $84.34 (-1.1%) | $87.72 | $82.95 | 5.49 M | $24.83 B |
| 06/18/2026 | $86.53 | $86.36 (-0.2%) | $86.95 | $85.01 | 8.14 M | $25.43 B |
| 06/17/2026 | $91.60 | $87.39 (-4.6%) | $91.60 | $87.21 | 4.13 M | $25.73 B |
| 06/16/2026 | $93.29 | $92.07 (-1.31%) | $93.63 | $90.39 | 4.71 M | $27.11 B |
| 06/15/2026 | $93.83 | $94.25 (0.45%) | $96.39 | $93.00 | 4.22 M | $27.75 B |
| 06/12/2026 | $92.00 | $93.68 (1.83%) | $94.40 | $90.28 | 3.25 M | $27.58 B |
| 06/11/2026 | $92.60 | $92.32 (-0.3%) | $93.73 | $90.80 | 4.15 M | $27.18 B |
| 06/10/2026 | $95.50 | $93.96 (-1.61%) | $96.85 | $93.73 | 3.47 M | $27.67 B |
| 06/09/2026 | $101.35 | $96.83 (-4.46%) | $101.50 | $93.32 | 4.80 M | $28.51 B |
| 06/08/2026 | $101.88 | $101.15 (-0.72%) | $102.80 | $100.17 | 3.73 M | $29.78 B |
| 06/05/2026 | $105.66 | $101.62 (-3.82%) | $105.96 | $99.57 | 3.61 M | $29.92 B |
| 06/04/2026 | $105.61 | $105.21 (-0.38%) | $106.83 | $103.29 | 3.61 M | $30.98 B |
| 06/03/2026 | $110.38 | $106.20 (-3.79%) | $110.74 | $105.60 | 3.09 M | $31.27 B |
| 06/02/2026 | $108.29 | $111.88 (3.32%) | $113.53 | $108.11 | 4.76 M | $32.94 B |
| 06/01/2026 | $104.00 | $111.62 (7.33%) | $114.74 | $103.36 | 8.70 M | $32.86 B |
| 05/29/2026 | $101.58 | $101.59 (0.01%) | $102.63 | $99.37 | 5.51 M | $29.91 B |
| 05/28/2026 | $100.00 | $100.46 (0.46%) | $102.89 | $98.94 | 3.86 M | $29.58 B |
| 05/27/2026 | $99.44 | $99.96 (0.52%) | $101.94 | $98.75 | 3.56 M | $29.43 B |
| 05/26/2026 | $105.22 | $100.09 (-4.88%) | $105.22 | $99.66 | 5.43 M | $29.47 B |
| 05/22/2026 | $108.50 | $105.64 (-2.64%) | $113.73 | $105.09 | 9.63 M | $31.10 B |
| 05/21/2026 | $99.00 | $96.75 (-2.27%) | $100.07 | $95.36 | 9.12 M | $28.49 B |
| 05/20/2026 | $96.46 | $99.42 (3.07%) | $99.59 | $95.71 | 4.97 M | $29.27 B |
| 05/19/2026 | $98.21 | $97.39 (-0.83%) | $100.49 | $97.03 | 5.87 M | $28.68 B |
| 05/18/2026 | $99.50 | $98.87 (-0.63%) | $100.44 | $98.28 | 6.00 M | $29.11 B |
| 05/15/2026 | $98.60 | $100.16 (1.58%) | $102.47 | $98.52 | 6.58 M | $29.49 B |
| 05/14/2026 | $102.58 | $98.23 (-4.24%) | $102.90 | $97.81 | 6.26 M | $28.92 B |
| 05/13/2026 | $103.48 | $102.43 (-1.01%) | $103.96 | $101.51 | 3.48 M | $30.16 B |
| 05/12/2026 | $106.36 | $102.96 (-3.2%) | $106.66 | $102.22 | 4.89 M | $30.32 B |
| 05/11/2026 | $109.31 | $107.12 (-2%) | $111.56 | $105.46 | 4.11 M | $31.54 B |
| 05/08/2026 | $108.25 | $109.21 (0.89%) | $109.41 | $105.22 | 3.77 M | $32.16 B |
| 05/07/2026 | $107.65 | $108.36 (0.66%) | $108.92 | $105.33 | 4.75 M | $31.90 B |
| 05/06/2026 | $106.74 | $105.13 (-1.51%) | $108.26 | $104.61 | 6.19 M | $30.95 B |
| 05/05/2026 | $107.02 | $109.10 (1.94%) | $109.50 | $105.33 | 4.24 M | $32.12 B |
| 05/04/2026 | $103.55 | $106.63 (2.97%) | $107.91 | $103.21 | 5.50 M | $31.40 B |
| 05/01/2026 | $99.00 | $103.44 (4.48%) | $104.14 | $98.81 | 5.83 M | $30.46 B |
| 04/30/2026 | $95.50 | $97.15 (1.73%) | $97.80 | $93.49 | 7.95 M | $28.60 B |
| 04/29/2026 | $91.69 | $95.76 (4.44%) | $96.51 | $91.02 | 6.82 M | $28.20 B |
| 04/28/2026 | $91.27 | $91.14 (-0.14%) | $92.38 | $90.27 | 3.05 M | $26.83 B |
| 04/27/2026 | $91.08 | $90.83 (-0.27%) | $92.00 | $89.71 | 3.89 M | $26.74 B |
| 04/24/2026 | $90.51 | $92.03 (1.68%) | $93.21 | $89.55 | 4.26 M | $27.10 B |
| 04/23/2026 | $90.24 | $90.01 (-0.25%) | $90.60 | $87.19 | 3.81 M | $26.50 B |
| 04/22/2026 | $92.70 | $91.92 (-0.84%) | $93.51 | $89.50 | 3.49 M | $27.06 B |
| 04/21/2026 | $92.75 | $90.96 (-1.93%) | $94.51 | $90.69 | 4.84 M | $26.78 B |
| 04/20/2026 | $89.08 | $90.56 (1.66%) | $90.69 | $88.11 | 3.53 M | $26.66 B |
| 04/17/2026 | $88.82 | $88.02 (-0.9%) | $89.10 | $87.11 | 3.63 M | $25.92 B |
| 04/16/2026 | $90.00 | $86.68 (-3.69%) | $90.50 | $86.08 | 5.06 M | $25.52 B |
| 04/15/2026 | $83.86 | $89.03 (6.17%) | $89.46 | $83.33 | 6.06 M | $26.21 B |
| 04/14/2026 | $83.50 | $82.40 (-1.32%) | $84.64 | $81.23 | 3.56 M | $24.26 B |
| 04/13/2026 | $79.86 | $82.80 (3.68%) | $82.88 | $79.24 | 4.63 M | $24.38 B |
| 04/10/2026 | $84.01 | $79.24 (-5.68%) | $84.06 | $77.02 | 6.06 M | $23.33 B |
| 04/09/2026 | $83.27 | $84.03 (0.91%) | $84.48 | $81.90 | 4.92 M | $24.74 B |
| 04/08/2026 | $85.80 | $83.23 (-3%) | $86.34 | $82.88 | 4.07 M | $24.51 B |
| 04/07/2026 | $82.89 | $84.02 (1.36%) | $85.29 | $82.83 | 4.06 M | $24.74 B |
| 04/06/2026 | $82.03 | $82.68 (0.79%) | $83.02 | $81.23 | 2.72 M | $24.34 B |
| 04/02/2026 | $80.00 | $82.36 (2.95%) | $82.40 | $79.17 | 2.83 M | $24.25 B |
| 04/01/2026 | $80.90 | $80.70 (-0.25%) | $81.37 | $78.91 | 2.86 M | $23.76 B |
| 03/31/2026 | $79.05 | $80.39 (1.7%) | $80.60 | $77.99 | 4.15 M | $23.67 B |
| 03/30/2026 | $77.41 | $78.68 (1.64%) | $79.19 | $77.06 | 3.71 M | $23.17 B |
| 03/27/2026 | $78.50 | $77.71 (-1.01%) | $79.11 | $77.16 | 3.47 M | $22.88 B |
| 03/26/2026 | $78.25 | $79.32 (1.37%) | $81.10 | $78.17 | 4.25 M | $23.35 B |
| 03/25/2026 | $77.00 | $78.11 (1.44%) | $78.55 | $76.03 | 3.78 M | $23.00 B |
| 03/24/2026 | $77.55 | $75.98 (-2.02%) | $77.55 | $75.45 | 3.78 M | $22.37 B |
| 03/23/2026 | $77.13 | $77.95 (1.06%) | $78.64 | $76.03 | 3.24 M | $22.95 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.
