5 DAY PERFORMANCE
-19.79%
1 MONTH PERFORMANCE
-10.06%
3 MONTH PERFORMANCE
-28.89%
6 MONTH PERFORMANCE
-16.42%
YEAR-TO-DATE PERFORMANCE
-10.70%
1 YEAR PERFORMANCE
+7.63%
Zoom Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $98.81 | $101.30 (2.52%) | $101.40 | $98.41 | 2.02 M | $29.83 B |
| 08/05/2026 | $101.81 | $100.64 (-1.15%) | $102.74 | $99.15 | 2.56 M | $29.63 B |
| 08/04/2026 | $97.44 | $102.12 (4.8%) | $102.31 | $96.66 | 3.65 M | $30.07 B |
| 08/03/2026 | $97.53 | $98.25 (0.74%) | $99.99 | $97.15 | 3.36 M | $28.93 B |
| 07/31/2026 | $92.19 | $96.07 (4.21%) | $96.37 | $91.14 | 4.60 M | $28.29 B |
| 07/30/2026 | $92.15 | $92.32 (0.18%) | $92.48 | $90.68 | 2.84 M | $27.18 B |
| 07/29/2026 | $91.12 | $92.41 (1.42%) | $94.14 | $90.53 | 3.09 M | $27.21 B |
| 07/28/2026 | $91.17 | $91.48 (0.34%) | $92.22 | $89.35 | 3.46 M | $26.93 B |
| 07/27/2026 | $90.11 | $91.22 (1.23%) | $91.70 | $89.74 | 3.13 M | $26.86 B |
| 07/24/2026 | $85.22 | $87.99 (3.25%) | $88.17 | $85.22 | 3.98 M | $25.91 B |
| 07/23/2026 | $85.88 | $84.11 (-2.06%) | $86.49 | $83.33 | 3.03 M | $24.76 B |
| 07/22/2026 | $89.40 | $85.81 (-4.02%) | $89.71 | $85.53 | 3.09 M | $25.27 B |
| 07/21/2026 | $89.56 | $89.77 (0.23%) | $91.00 | $89.10 | 2.57 M | $26.43 B |
| 07/20/2026 | $90.66 | $90.91 (0.28%) | $91.86 | $89.30 | 2.59 M | $26.77 B |
| 07/17/2026 | $90.85 | $91.13 (0.31%) | $92.36 | $89.91 | 2.75 M | $26.83 B |
| 07/16/2026 | $93.00 | $92.92 (-0.09%) | $94.45 | $91.66 | 2.72 M | $27.36 B |
| 07/15/2026 | $91.98 | $92.60 (0.67%) | $94.10 | $91.55 | 3.75 M | $27.26 B |
| 07/14/2026 | $88.60 | $91.15 (2.88%) | $91.88 | $88.30 | 3.20 M | $26.84 B |
| 07/13/2026 | $89.99 | $91.88 (2.1%) | $93.15 | $89.99 | 3.18 M | $27.05 B |
| 07/10/2026 | $90.86 | $89.76 (-1.21%) | $91.49 | $89.36 | 2.73 M | $26.43 B |
| 07/09/2026 | $85.91 | $89.88 (4.62%) | $89.95 | $85.55 | 3.11 M | $26.46 B |
| 07/08/2026 | $85.78 | $87.40 (1.89%) | $87.90 | $85.03 | 3.74 M | $25.73 B |
| 07/07/2026 | $86.48 | $85.68 (-0.93%) | $87.83 | $85.64 | 2.47 M | $25.23 B |
| 07/06/2026 | $86.37 | $84.96 (-1.63%) | $87.09 | $84.65 | 3.40 M | $25.02 B |
| 07/02/2026 | $89.25 | $87.15 (-2.35%) | $90.50 | $86.86 | 3.51 M | $25.66 B |
| 07/01/2026 | $88.56 | $90.13 (1.77%) | $91.09 | $87.89 | 3.56 M | $26.54 B |
| 06/30/2026 | $85.90 | $86.31 (0.48%) | $87.32 | $85.24 | 3.82 M | $25.41 B |
| 06/29/2026 | $88.01 | $86.14 (-2.12%) | $88.75 | $85.86 | 3.22 M | $25.36 B |
| 06/26/2026 | $83.43 | $86.48 (3.66%) | $86.73 | $83.00 | 3.88 M | $25.46 B |
| 06/25/2026 | $84.84 | $82.88 (-2.31%) | $85.15 | $82.27 | 3.27 M | $24.40 B |
| 06/24/2026 | $85.22 | $85.47 (0.29%) | $87.37 | $84.98 | 3.87 M | $25.17 B |
| 06/23/2026 | $84.34 | $86.45 (2.5%) | $86.70 | $84.30 | 3.91 M | $25.45 B |
| 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 |
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.
