Zoom Communications Inc(ZM)
$90.91+-0.80 (+1.15%)
ZM
Zoom Communications Inc historical prices
$90.91
At close:+-0.80 (+1.15%)
Want to see ZM full AI Analyst Report?
Zoom Communications Inc (ZM) Historical Prices
12,831 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 91.09 | 92.89 | 89.29 | 90.91 | 90.91 | +1.15% | 3,116,669 | 1.09 |
| Nov 09, 2026 | 90.05 | 93.33 | 89.80 | 91.71 | 91.71 | +2.04% | 2,657,968 | 0.93 |
| Nov 06, 2026 | 88.20 | 90.35 | 87.73 | 89.88 | 89.88 | +1.19% | 2,550,245 | 0.89 |
| Nov 05, 2026 | 91.32 | 91.61 | 88.33 | 88.82 | 88.82 | -3.29% | 2,770,974 | 0.97 |
| Nov 04, 2026 | 92.54 | 95.76 | 91.61 | 91.84 | 91.84 | +0.00% | 2,130,409 | 0.74 |
| Nov 03, 2026 | 90.70 | 92.38 | 89.25 | 91.84 | 91.84 | -0.15% | 2,124,298 | 0.74 |
| Nov 02, 2026 | 95.70 | 95.85 | 91.39 | 91.98 | 91.98 | -3.69% | 2,523,842 | 0.88 |
| Oct 30, 2026 | 96.65 | 98.00 | 94.19 | 95.50 | 95.50 | -2.21% | 1,741,601 | 0.60 |
| Oct 29, 2026 | 98.46 | 98.65 | 95.81 | 97.66 | 97.66 | -2.59% | 1,863,497 | 0.63 |
| Oct 28, 2026 | 96.66 | 100.65 | 96.25 | 100.26 | 100.26 | +2.94% | 2,348,893 | 0.79 |
| Oct 27, 2026 | 97.40 | 98.73 | 96.50 | 97.40 | 97.40 | -0.65% | 1,616,036 | 0.54 |
| Oct 26, 2026 | 95.77 | 98.36 | 95.55 | 98.04 | 98.04 | +2.37% | 2,179,900 | 0.73 |
| Oct 23, 2026 | 96.00 | 97.63 | 95.17 | 95.77 | 95.77 | -0.45% | 3,039,272 | 1.01 |
| Oct 22, 2026 | 99.17 | 100.65 | 95.41 | 96.20 | 96.20 | -3.26% | 3,765,373 | 1.25 |
| Oct 21, 2026 | 101.50 | 102.11 | 98.56 | 99.44 | 99.44 | +2.03% | 2,934,600 | 0.97 |
| Oct 20, 2026 | 97.40 | 98.67 | 96.14 | 97.46 | 97.46 | -0.13% | 2,358,155 | 0.78 |
| Oct 19, 2026 | 94.56 | 97.99 | 94.47 | 97.59 | 97.59 | +3.61% | 2,355,243 | 0.77 |
| Oct 16, 2026 | 98.87 | 99.85 | 93.55 | 94.19 | 94.19 | -4.39% | 2,286,319 | 0.75 |
| Oct 15, 2026 | 92.99 | 98.59 | 92.70 | 98.51 | 98.51 | +4.28% | 2,877,946 | 0.95 |
| Oct 14, 2026 | 97.82 | 99.00 | 94.11 | 94.47 | 94.47 | -3.76% | 3,486,425 | 1.15 |
| Oct 13, 2026 | 98.00 | 99.25 | 95.84 | 98.16 | 98.16 | +0.22% | 2,596,859 | 0.86 |
| Oct 12, 2026 | 98.43 | 99.98 | 97.15 | 97.94 | 97.94 | +0.20% | 3,294,839 | 1.08 |
| Oct 09, 2026 | 95.66 | 97.81 | 95.29 | 97.74 | 97.74 | +3.24% | 2,363,735 | 0.77 |
| Oct 08, 2026 | 94.56 | 95.17 | 92.42 | 94.67 | 94.67 | -0.11% | 3,913,442 | 1.29 |
| Oct 07, 2026 | 93.33 | 95.13 | 93.33 | 94.77 | 94.77 | +0.61% | 2,342,962 | 0.77 |
| Oct 06, 2026 | 94.03 | 94.90 | 93.45 | 94.20 | 94.20 | +0.62% | 1,908,071 | 0.62 |
| Oct 05, 2026 | 93.52 | 94.60 | 92.99 | 93.62 | 93.62 | +0.80% | 2,102,530 | 0.68 |
| Oct 02, 2026 | 94.44 | 95.17 | 92.09 | 92.88 | 92.88 | -0.98% | 2,007,560 | 0.65 |
| Oct 01, 2026 | 92.13 | 94.66 | 90.58 | 93.80 | 93.80 | +3.34% | 3,654,219 | 1.18 |
| Sep 30, 2026 | 88.43 | 91.66 | 88.37 | 90.77 | 90.77 | +2.73% | 2,891,393 | 0.95 |
| Sep 29, 2026 | 87.25 | 88.60 | 86.36 | 88.36 | 88.36 | +1.21% | 2,412,610 | 0.79 |
| Sep 28, 2026 | 87.93 | 87.99 | 85.38 | 87.30 | 87.30 | -2.69% | 2,368,408 | 0.77 |
| Sep 25, 2026 | 90.69 | 91.83 | 89.62 | 89.71 | 89.71 | -0.71% | 1,957,745 | 0.63 |
| Sep 24, 2026 | 91.95 | 92.05 | 89.50 | 90.35 | 90.35 | -1.69% | 2,025,185 | 0.65 |
| Sep 23, 2026 | 91.12 | 93.33 | 90.75 | 91.90 | 91.90 | +1.04% | 3,087,307 | 0.98 |
| Sep 22, 2026 | 91.85 | 92.12 | 89.71 | 90.95 | 90.95 | +0.06% | 3,574,767 | 1.14 |
| Sep 21, 2026 | 88.77 | 91.58 | 87.81 | 90.90 | 90.90 | +2.40% | 3,954,576 | 1.26 |
| Sep 18, 2026 | 92.17 | 92.26 | 88.20 | 88.77 | 88.77 | -3.68% | 5,790,873 | 1.86 |
| Sep 17, 2026 | 91.50 | 93.30 | 90.62 | 92.16 | 92.16 | +0.24% | 2,593,566 | 0.82 |
| Sep 16, 2026 | 92.26 | 93.30 | 91.58 | 91.94 | 91.94 | -1.21% | 2,666,634 | 0.82 |
| Sep 15, 2026 | 94.73 | 95.20 | 92.73 | 93.07 | 93.07 | -2.40% | 3,934,058 | 1.21 |
| Sep 14, 2026 | 96.85 | 97.00 | 94.99 | 95.36 | 95.36 | -0.22% | 3,346,866 | 1.02 |
| Sep 11, 2026 | 95.24 | 96.84 | 94.75 | 95.57 | 95.57 | +0.12% | 2,247,328 | 0.68 |
| Sep 10, 2026 | 96.16 | 96.80 | 94.79 | 95.46 | 95.46 | -0.75% | 2,359,151 | 0.71 |
| Sep 09, 2026 | 97.72 | 98.53 | 95.71 | 96.18 | 96.18 | -0.27% | 2,385,598 | 0.71 |
| Sep 08, 2026 | 99.63 | 99.82 | 95.54 | 96.44 | 96.44 | -4.83% | 2,474,276 | 0.74 |
| Sep 07, 2026 | 98.08 | 102.25 | 96.86 | 101.33 | 101.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 98.08 | 102.25 | 96.86 | 101.33 | 101.33 | +3.25% | 3,513,297 | 1.02 |
| Sep 03, 2026 | 97.38 | 99.13 | 96.61 | 98.14 | 98.14 | +2.38% | 2,377,251 | 0.69 |
| Sep 02, 2026 | 95.07 | 97.21 | 95.07 | 95.86 | 95.86 | +1.01% | 2,412,252 | 0.69 |
