Skip to main content

Zoom Communications, Inc. - Class A Common Stock (NQ:ZM)

81.42 +0.59 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 81.08 82.02 81.01 81.42 3,181,041 +0.59(+0.73%)
Aug 28, 2025 81.14 81.61 80.23 80.83 2,962,404 -0.13(-0.16%)
Aug 27, 2025 78.77 81.17 78.75 80.96 3,572,428 +2.15(+2.73%)
Aug 26, 2025 81.31 81.40 78.66 78.81 4,911,584 -2.54(-3.12%)
Aug 25, 2025 82.87 83.98 81.04 81.35 6,322,310 -1.12(-1.36%)
Aug 22, 2025 75.78 83.01 75.72 82.47 16,000,025 +9.30(+12.71%)
Aug 21, 2025 71.48 73.50 71.16 73.17 7,207,621 +1.01(+1.40%)
Aug 20, 2025 72.20 72.36 71.38 72.16 4,555,624 -0.03(-0.04%)
Aug 19, 2025 74.00 74.24 71.98 72.19 2,845,000 -1.45(-1.97%)
Aug 18, 2025 73.02 73.71 72.72 73.64 3,065,353 +0.50(+0.68%)
Aug 15, 2025 71.79 73.36 71.79 73.14 2,337,769 +1.28(+1.78%)
Aug 14, 2025 71.86 72.37 71.61 71.86 1,932,567 -0.53(-0.73%)
Aug 13, 2025 70.59 72.44 70.23 72.39 2,274,202 +2.43(+3.47%)
Aug 12, 2025 70.11 70.30 69.15 69.96 3,090,485 +0.19(+0.27%)
Aug 11, 2025 71.54 72.24 69.69 69.77 2,187,043 -1.80(-2.52%)
Aug 08, 2025 71.69 72.07 71.21 71.57 2,388,644 -0.03(-0.04%)
Aug 07, 2025 73.58 73.67 70.44 71.60 2,438,868 -1.57(-2.15%)
Aug 06, 2025 71.99 73.17 71.89 73.17 2,671,503 +1.47(+2.05%)
Aug 05, 2025 72.32 72.60 71.68 71.70 1,880,881 -0.36(-0.50%)
Aug 04, 2025 71.37 72.21 71.15 72.06 1,995,040 +1.09(+1.54%)
Aug 01, 2025 73.45 73.79 70.71 70.97 3,359,990 -3.08(-4.16%)
Jul 31, 2025 74.82 75.20 73.94 74.05 2,835,860 -0.19(-0.26%)
Jul 30, 2025 74.38 74.72 73.74 74.24 2,259,771 -0.27(-0.36%)
Jul 29, 2025 75.67 76.20 74.25 74.51 1,901,544 -0.88(-1.17%)
Jul 28, 2025 75.00 75.80 74.84 75.39 1,998,890 +0.57(+0.76%)
Jul 25, 2025 75.82 75.91 74.82 74.82 1,935,446 -0.81(-1.07%)
Jul 24, 2025 76.15 76.58 75.33 75.63 4,180,850 -0.42(-0.55%)
Jul 23, 2025 75.35 76.06 74.58 76.05 2,525,354 +0.84(+1.12%)
Jul 22, 2025 74.61 75.87 74.26 75.21 5,432,996 +0.73(+0.98%)
Jul 21, 2025 74.97 75.11 74.06 74.48 3,668,372 -0.37(-0.49%)
Jul 18, 2025 74.82 74.87 74.11 74.85 6,504,056 +0.25(+0.34%)
Jul 17, 2025 74.48 75.56 74.34 74.60 5,511,584 +0.16(+0.21%)
Jul 16, 2025 75.04 75.14 73.89 74.44 3,259,303 -0.29(-0.39%)
Jul 15, 2025 74.79 75.02 74.31 74.73 2,740,554 -0.10(-0.13%)
Jul 14, 2025 73.79 75.06 73.73 74.83 3,580,772 +1.43(+1.95%)
Jul 11, 2025 74.79 74.94 73.06 73.40 4,074,362 -1.65(-2.20%)
Jul 10, 2025 77.50 77.59 74.92 75.05 3,601,429 -2.33(-3.01%)
Jul 09, 2025 77.62 77.64 76.31 77.38 2,941,110 -0.04(-0.05%)
Jul 08, 2025 77.58 78.49 77.02 77.42 3,340,007 +0.25(+0.32%)
Jul 07, 2025 78.58 78.82 76.84 77.17 3,406,914 -1.41(-1.79%)
Jul 03, 2025 77.60 79.83 77.41 78.58 2,889,398 +0.99(+1.28%)
Jul 02, 2025 77.10 77.70 76.67 77.59 2,597,217 +0.02(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.