Zoom Communications Inc. (ZM)
NASDAQ: ZM
· Real-Time Price · USD
80.96
-1.28 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
80.95
-0.01%
After-hours: Oct 03, 2025, 07:52 PM EDT
ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.00 | 82.51 | 80.90 | 80.96 | 80.96 | -1.56% | 1,798,361 |
| Oct 2, 2025 | 81.59 | 82.65 | 81.05 | 82.24 | 82.24 | 1.18% | 2,159,188 |
| Oct 1, 2025 | 82.40 | 83.28 | 80.06 | 81.28 | 81.28 | -1.48% | 3,222,138 |
| Sep 30, 2025 | 83.67 | 83.99 | 82.07 | 82.50 | 82.50 | -1.32% | 3,020,718 |
| Sep 29, 2025 | 84.77 | 85.54 | 83.43 | 83.60 | 83.60 | -1.08% | 2,374,568 |
| Sep 26, 2025 | 84.00 | 84.87 | 83.49 | 84.51 | 84.51 | 0.62% | 2,343,110 |
| Sep 25, 2025 | 82.98 | 84.20 | 82.32 | 83.99 | 83.99 | 1.18% | 2,406,700 |
| Sep 24, 2025 | 82.59 | 83.44 | 82.54 | 83.01 | 83.01 | 0.52% | 1,998,300 |
| Sep 23, 2025 | 83.66 | 84.02 | 81.99 | 82.58 | 82.58 | -1.14% | 2,496,538 |
| Sep 22, 2025 | 83.77 | 85.11 | 83.45 | 83.53 | 83.53 | -0.75% | 2,763,600 |
| Sep 19, 2025 | 86.90 | 87.17 | 84.03 | 84.16 | 84.16 | -3.07% | 5,931,600 |
| Sep 18, 2025 | 86.94 | 87.67 | 86.14 | 86.83 | 86.83 | 0.61% | 3,431,700 |
| Sep 17, 2025 | 85.43 | 86.75 | 85.22 | 86.30 | 86.30 | 1.29% | 4,074,100 |
| Sep 16, 2025 | 84.43 | 85.43 | 83.97 | 85.20 | 85.20 | 0.67% | 2,280,549 |
| Sep 15, 2025 | 84.00 | 84.82 | 83.52 | 84.63 | 84.63 | 0.77% | 2,280,612 |
| Sep 12, 2025 | 84.60 | 85.00 | 83.82 | 83.98 | 83.98 | -0.91% | 1,880,515 |
| Sep 11, 2025 | 84.10 | 85.13 | 82.64 | 84.75 | 84.75 | 1.17% | 2,873,274 |
| Sep 10, 2025 | 85.18 | 86.13 | 83.53 | 83.77 | 83.77 | -2.16% | 3,423,300 |
| Sep 9, 2025 | 85.33 | 86.59 | 84.92 | 85.62 | 85.62 | 0.63% | 3,014,535 |
| Sep 8, 2025 | 84.00 | 85.42 | 83.75 | 85.08 | 85.08 | 1.67% | 3,985,500 |
Page 1 of 82