Zoom Video Communications Inc (ZM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	102.25	105.53	102.25	104.50	+3.16%	3,359,300
2026-08-06	98.81	101.41	98.36	101.30	+0.66%	2,017,000
2026-08-05	101.81	102.74	99.14	100.64	-1.45%	2,557,800
2026-08-04	97.44	102.31	96.66	102.12	+3.94%	3,653,500
2026-08-03	97.53	99.99	97.15	98.25	+2.27%	3,355,000
2026-07-31	92.19	96.37	91.14	96.07	+4.06%	4,598,800
2026-07-30	92.15	92.47	90.68	92.32	-0.10%	2,840,600
2026-07-29	91.12	94.14	90.53	92.41	+1.02%	3,093,200
2026-07-28	91.17	92.22	89.35	91.48	+0.29%	3,455,100
2026-07-27	90.11	91.70	89.73	91.22	+3.67%	3,131,100
2026-07-24	85.22	88.17	85.22	87.99	+4.61%	3,982,000
2026-07-23	85.88	86.49	83.33	84.11	-1.98%	3,031,500
2026-07-22	89.40	89.70	85.53	85.81	-4.41%	3,088,500
2026-07-21	89.56	91.00	89.10	89.77	-1.25%	2,570,000
2026-07-20	90.66	91.86	89.30	90.91	-0.24%	2,586,500
2026-07-17	90.85	92.36	89.91	91.13	-1.93%	2,751,200
2026-07-16	93.00	94.45	91.66	92.92	+0.35%	2,723,500
2026-07-15	91.98	94.10	91.55	92.60	+1.59%	3,754,300
2026-07-14	88.60	91.88	88.30	91.15	-0.79%	3,197,800
2026-07-13	89.99	93.15	89.99	91.88	+2.36%	3,180,500
2026-07-10	90.86	91.49	89.36	89.76	-0.13%	2,732,600
2026-07-09	85.91	89.95	85.55	89.88	+2.84%	3,109,500
2026-07-08	85.78	87.90	85.03	87.40	+2.01%	3,735,500
2026-07-07	86.47	87.83	85.64	85.68	+0.85%	2,472,800
2026-07-06	86.37	87.09	84.65	84.96	-2.51%	3,402,000
2026-07-02	89.25	90.50	86.86	87.14	-3.31%	3,514,100
2026-07-01	88.56	91.09	87.89	90.13	+4.43%	3,564,600
2026-06-30	85.90	87.32	85.24	86.31	+0.20%	3,824,000
2026-06-29	88.00	88.75	85.86	86.14	-0.39%	3,220,200
2026-06-26	83.43	86.73	83.00	86.48	+4.34%	3,881,900
2026-06-25	84.84	85.15	82.27	82.88	-3.03%	3,265,300
2026-06-24	85.22	87.37	84.98	85.47	-1.13%	3,865,100
2026-06-23	84.34	86.70	84.30	86.44	+2.50%	3,913,300
2026-06-22	85.28	87.72	82.95	84.34	-2.34%	5,488,400
2026-06-18	86.53	86.95	85.01	86.36	-1.18%	8,136,300
2026-06-17	91.60	91.60	87.20	87.39	-5.08%	4,130,700
2026-06-16	93.29	93.63	90.39	92.07	-2.31%	4,712,100
2026-06-15	93.83	96.39	93.00	94.25	+0.61%	4,219,600
2026-06-12	92.00	94.40	90.28	93.68	+1.47%	3,253,400
2026-06-11	92.60	93.73	90.80	92.32	-1.75%	4,154,000
2026-06-10	95.50	96.85	93.73	93.96	-2.96%	3,468,000
2026-06-09	101.34	101.50	93.32	96.83	-4.27%	4,799,200
2026-06-08	101.88	102.80	100.17	101.15	-0.46%	3,731,100
2026-06-05	105.66	105.96	99.57	101.62	-3.41%	3,605,600
2026-06-04	105.61	106.83	103.29	105.21	-0.93%	3,608,800
2026-06-03	110.38	110.73	105.60	106.20	-5.08%	3,093,400
2026-06-02	108.29	113.53	108.11	111.88	+0.23%	4,761,000
2026-06-01	104.00	114.74	103.36	111.62	+9.87%	8,697,100
2026-05-29	101.58	102.63	99.37	101.59	+1.12%	5,503,300
2026-05-28	100.00	102.89	98.94	100.46	+0.50%	3,850,700
2026-05-27	99.44	101.94	98.75	99.96	-0.13%	3,561,400
2026-05-26	105.22	105.22	99.66	100.09	-5.25%	5,426,500
2026-05-22	108.50	113.73	105.09	105.64	+9.19%	9,626,500
2026-05-21	99.00	100.07	95.36	96.75	-2.69%	9,122,800
2026-05-20	96.46	99.59	95.71	99.42	+2.08%	4,969,435
2026-05-19	98.21	100.49	97.03	97.39	-1.50%	5,873,296
2026-05-18	99.50	100.44	98.28	98.87	-1.29%	6,000,225
2026-05-15	98.60	102.47	98.52	100.16	+1.96%	6,579,300
2026-05-14	102.58	102.90	97.81	98.23	-4.10%	6,261,200
2026-05-13	103.48	103.96	101.51	102.43	-0.51%	3,479,100
2026-05-12	106.36	106.66	102.22	102.96	-3.88%	4,890,100
2026-05-11	109.31	111.56	105.46	107.12	-1.91%	4,110,300
2026-05-08	108.25	109.41	105.22	109.21	+0.78%	3,771,200
2026-05-07	107.65	108.92	105.33	108.36	+3.07%	4,750,600
2026-05-06	106.74	108.26	104.61	105.13	-3.64%	6,186,800
2026-05-05	107.02	109.50	105.33	109.10	+2.32%	4,238,500
2026-05-04	103.55	107.91	103.21	106.63	+3.08%	5,501,900
2026-05-01	99.00	104.14	98.81	103.44	+6.47%	5,825,900
2026-04-30	95.50	97.80	93.49	97.15	+1.45%	7,949,200
2026-04-29	91.69	96.51	91.02	95.76	+5.07%	6,815,800
2026-04-28	91.27	92.38	90.27	91.14	+0.34%	3,053,700
2026-04-27	91.08	92.00	89.71	90.83	-1.30%	3,885,200
2026-04-24	90.51	93.21	89.55	92.03	+2.24%	4,255,200
2026-04-23	90.24	90.60	87.19	90.01	-2.08%	3,810,800
2026-04-22	92.70	93.51	89.50	91.92	+1.06%	3,490,800
2026-04-21	92.75	94.50	90.69	90.96	+0.44%	4,838,200
2026-04-20	89.08	90.69	88.11	90.56	+2.89%	3,529,200
2026-04-17	88.82	89.10	87.11	88.02	+1.55%	3,633,900
2026-04-16	90.00	90.50	86.08	86.68	-2.64%	5,060,900
2026-04-15	83.86	89.46	83.33	89.03	+8.05%	6,063,800
2026-04-14	83.50	84.64	81.23	82.40	-0.48%	3,562,900
2026-04-13	79.86	82.88	79.24	82.80	+4.49%	4,634,600
2026-04-10	84.01	84.06	77.02	79.24	-5.70%	6,056,100
2026-04-09	83.27	84.48	81.90	84.03	+0.96%	4,919,400
2026-04-08	85.80	86.34	82.88	83.23	-0.94%	4,068,400
2026-04-07	82.89	85.29	82.83	84.02	+1.62%	4,057,400
2026-04-06	82.03	83.02	81.23	82.68	+0.39%	2,718,800
2026-04-02	80.00	82.40	79.17	82.36	+2.06%	2,834,400
2026-04-01	80.90	81.37	78.91	80.70	+0.39%	2,856,900
2026-03-31	79.05	80.59	77.98	80.39	+2.17%	4,145,200
2026-03-30	77.41	79.19	77.06	78.68	+1.25%	3,713,100
2026-03-27	78.50	79.11	77.16	77.71	-2.03%	3,466,600
2026-03-26	78.25	81.09	78.17	79.32	+1.55%	4,250,900
2026-03-25	77.00	78.55	76.03	78.11	+2.80%	3,781,500
2026-03-24	77.55	77.55	75.45	75.98	-2.53%	3,780,500
2026-03-23	77.13	78.64	76.03	77.95	+1.75%	3,237,500
2026-03-20	76.54	77.52	74.86	76.61	-0.17%	5,476,000
2026-03-19	75.67	77.07	75.35	76.74	+0.41%	2,839,000
2026-03-18	75.33	77.17	75.33	76.43	+0.58%	2,671,300
2026-03-17	75.21	77.20	74.81	75.99	+1.37%	2,205,900
2026-03-16	74.70	75.92	74.33	74.96	+1.16%	2,988,300
2026-03-13	74.94	75.66	73.63	74.10	-1.12%	2,743,000
2026-03-12	75.81	77.38	74.86	74.94	-1.46%	2,932,600
2026-03-11	76.38	77.94	74.90	76.05	-0.43%	3,512,000
2026-03-10	78.24	78.24	74.82	76.38	-0.88%	3,364,087
2026-03-09	76.34	77.63	75.80	77.06	-0.57%	3,374,390
2026-03-06	76.47	77.78	75.88	77.50	+0.22%	4,475,000
2026-03-05	77.71	79.38	77.00	77.33	-0.88%	5,585,100
2026-03-04	73.50	78.45	73.50	78.02	+6.15%	7,805,100
2026-03-03	70.89	74.66	70.70	73.50	+1.07%	4,513,700
2026-03-02	72.51	74.24	71.74	72.72	-1.65%	5,796,900
2026-02-27	73.97	75.11	72.69	73.94	-2.12%	7,572,100
2026-02-26	79.00	80.25	72.93	75.54	-11.58%	16,824,700
2026-02-25	86.78	87.28	84.50	85.43	-2.38%	6,915,100
2026-02-24	86.00	90.54	85.90	87.51	+1.68%	4,186,400
2026-02-23	89.50	89.50	82.79	86.06	-4.68%	6,187,500
2026-02-20	90.44	93.07	89.63	90.29	-0.74%	3,061,400
2026-02-19	91.49	92.67	90.50	90.96	-0.18%	2,938,100
2026-02-18	88.82	91.54	88.02	91.12	+2.79%	3,061,600
2026-02-17	91.74	93.21	88.17	88.65	-4.27%	2,808,500
2026-02-13	92.30	92.91	89.89	92.60	+0.39%	3,159,600
2026-02-12	91.72	93.61	89.44	92.24	+0.10%	4,352,200
2026-02-11	94.50	95.45	88.60	92.15	-2.99%	4,822,200
2026-02-10	95.57	96.52	94.43	94.99	-0.42%	3,652,400
2026-02-09	91.56	95.50	90.50	95.39	+3.46%	3,782,700
2026-02-06	89.86	92.28	88.10	92.20	+3.50%	3,764,200
2026-02-05	93.30	93.64	88.73	89.08	-1.93%	5,538,500
2026-02-04	87.95	92.08	87.19	90.83	+2.37%	5,611,900
2026-02-03	92.38	93.53	87.90	88.73	-4.45%	4,900,400
2026-02-02	91.69	94.29	90.29	92.86	+0.83%	4,326,200
2026-01-30	91.66	94.00	91.17	92.10	-0.52%	3,434,800
2026-01-29	94.50	95.15	89.73	92.58	-3.78%	4,077,300
2026-01-28	94.94	97.58	94.00	96.22	+1.88%	4,482,600
2026-01-27	96.75	97.24	93.20	94.44	-1.07%	5,687,400
2026-01-26	86.66	95.83	86.41	95.46	+11.28%	10,339,500
2026-01-23	84.59	85.94	84.41	85.78	+1.33%	2,653,000
2026-01-22	82.00	84.92	81.74	84.65	+4.27%	3,901,000
2026-01-21	81.38	82.17	80.00	81.18	-0.17%	2,979,600
2026-01-20	80.00	81.36	79.77	81.32	+0.44%	2,397,900
2026-01-16	81.66	82.19	80.58	80.96	-0.69%	2,375,600
2026-01-15	82.56	83.12	81.45	81.52	-1.50%	2,354,900
2026-01-14	83.13	84.64	82.72	82.76	-0.52%	2,213,500
2026-01-13	86.65	87.02	82.50	83.19	-4.10%	3,368,400
2026-01-12	87.25	87.92	85.64	86.75	+1.84%	2,466,100
2026-01-09	85.79	87.12	84.95	85.18	-0.55%	1,926,400
2026-01-08	86.22	86.56	84.68	85.65	-1.13%	2,137,800
2026-01-07	86.06	86.88	84.28	86.63	+1.01%	3,074,700
2026-01-06	86.18	87.25	85.13	85.76	-0.89%	3,186,100
2026-01-05	83.55	86.78	83.45	86.53	+3.85%	3,064,900
2026-01-02	86.28	86.39	82.06	83.32	-3.44%	2,841,400
2025-12-31	86.00	86.83	85.92	86.29	-0.01%	1,651,000
2025-12-30	85.97	86.43	85.77	86.30	-0.03%	1,732,200
2025-12-29	87.64	88.39	86.11	86.33	-1.94%	1,917,000
2025-12-26	87.45	88.09	87.44	88.04	+0.28%	1,188,900
2025-12-24	86.83	87.89	86.58	87.79	+0.72%	1,036,400
2025-12-23	89.38	89.97	86.82	87.16	-3.14%	2,149,300
2025-12-22	89.80	90.89	89.65	89.99	+0.19%	2,303,300
2025-12-19	89.36	90.11	88.83	89.82	+0.49%	3,242,200
2025-12-18	88.72	89.98	88.70	89.38	+0.71%	2,268,400
2025-12-17	88.61	90.64	88.44	88.75	+0.96%	2,339,000
2025-12-16	86.30	88.05	86.28	87.91	+1.58%	2,600,200
2025-12-15	89.30	89.36	86.30	86.54	-3.33%	2,896,800
2025-12-12	90.36	91.42	88.51	89.52	-0.80%	2,589,000
2025-12-11	88.04	90.62	87.92	90.24	+2.49%	2,951,100
2025-12-10	87.84	89.25	87.69	88.05	+0.48%	2,408,600
2025-12-09	89.14	89.24	87.26	87.63	-1.64%	2,536,919
2025-12-08	88.00	89.58	86.56	89.09	+1.64%	2,961,674
2025-12-05	86.68	88.50	86.56	87.65	+1.24%	2,254,900
2025-12-04	85.89	86.61	85.27	86.58	+1.10%	1,728,700
2025-12-03	84.15	86.17	83.99	85.64	+1.28%	1,989,300
2025-12-02	85.10	86.98	84.50	84.56	-0.45%	3,644,900
2025-12-01	83.98	86.67	83.96	84.94	-0.02%	3,309,500
2025-11-28	84.33	85.74	84.11	84.96	+0.63%	1,517,200
2025-11-26	86.50	86.86	84.16	84.43	-2.21%	5,198,500
2025-11-25	83.60	91.04	81.56	86.34	+9.85%	12,606,400
2025-11-24	79.10	80.27	78.59	78.60	-0.04%	10,044,600
2025-11-21	78.25	79.49	77.42	78.63	+0.27%	2,954,600
2025-11-20	81.75	81.97	78.15	78.42	-2.84%	2,916,800
2025-11-19	81.13	81.22	80.25	80.71	-0.74%	1,722,100
2025-11-18	81.63	82.00	80.48	81.31	-0.67%	2,354,100
2025-11-17	83.57	84.26	80.95	81.86	-2.80%	2,224,300
2025-11-14	82.85	84.88	82.50	84.22	+0.21%	2,111,200
2025-11-13	84.36	85.36	83.33	84.04	-0.78%	1,937,100
2025-11-12	84.90	85.50	84.50	84.70	+0.13%	2,500,400
2025-11-11	84.68	85.75	84.03	84.59	+1.72%	3,288,800
2025-11-10	81.90	83.67	81.86	83.16	+1.80%	2,076,000
2025-11-07	81.63	82.12	80.82	81.69	-0.64%	2,277,500
2025-11-06	83.45	84.00	81.67	82.22	-1.62%	2,214,700
2025-11-05	84.10	84.65	82.80	83.57	-0.31%	2,051,600
2025-11-04	85.00	85.55	83.17	83.83	-2.84%	2,195,700
2025-11-03	87.40	88.71	85.23	86.28	-1.09%	2,993,500
2025-10-31	84.42	87.41	84.42	87.23	+3.43%	4,021,500
2025-10-30	82.78	85.47	82.52	84.34	+1.22%	2,123,100
2025-10-29	84.37	84.40	82.87	83.32	-1.85%	2,000,800
2025-10-28	85.06	85.99	84.32	84.89	-0.33%	2,330,000
2025-10-27	86.62	86.80	85.16	85.17	+1.06%	2,901,200
2025-10-24	83.36	85.28	83.26	84.28	+1.80%	2,950,600
2025-10-23	82.00	83.63	82.00	82.79	+0.95%	3,681,700
2025-10-22	83.32	83.51	81.86	82.01	-1.91%	1,615,000
2025-10-21	81.88	83.96	81.59	83.61	+2.08%	1,879,900
2025-10-20	80.50	82.29	80.44	81.91	+2.37%	2,026,400
2025-10-17	79.30	80.42	79.00	80.01	+0.23%	2,642,700
2025-10-16	79.90	80.64	79.16	79.83	+0.40%	1,944,400
2025-10-15	79.78	80.13	78.36	79.51	+0.24%	2,347,400
2025-10-14	78.06	80.11	77.76	79.32	+0.19%	2,089,100
2025-10-13	80.59	80.80	79.11	79.17	-1.38%	2,371,400
2025-10-10	82.79	83.00	79.70	80.28	-2.93%	3,278,800
2025-10-09	80.00	83.05	79.91	82.70	+3.57%	3,077,100
2025-10-08	80.09	80.25	79.25	79.85	+0.45%	2,470,100
2025-10-07	81.20	81.34	78.91	79.49	-1.90%	2,637,600
2025-10-06	81.08	81.51	80.05	81.03	+0.09%	3,107,700
2025-10-03	82.00	82.51	80.90	80.96	-1.56%	1,800,200
2025-10-02	81.59	82.65	81.05	82.24	+1.18%	2,159,000
2025-10-01	82.40	83.28	80.06	81.28	-1.48%	3,222,100
2025-09-30	83.67	83.99	82.07	82.50	-1.32%	3,020,700
2025-09-29	84.77	85.53	83.43	83.60	-1.08%	2,374,400
2025-09-26	84.00	84.87	83.48	84.51	+0.62%	2,343,100
2025-09-25	82.98	84.20	82.32	83.99	+1.18%	2,406,700
2025-09-24	82.59	83.44	82.54	83.01	+0.52%	1,998,300
2025-09-23	83.66	84.02	81.99	82.58	-1.14%	2,496,300
2025-09-22	83.77	85.11	83.45	83.53	-0.75%	2,763,600
2025-09-19	86.90	87.17	84.03	84.16	-3.07%	5,931,600
2025-09-18	86.94	87.67	86.14	86.83	+0.61%	3,431,700
2025-09-17	85.43	86.75	85.22	86.30	+1.29%	4,074,100
2025-09-16	84.43	85.42	83.97	85.20	+0.67%	2,280,500
2025-09-15	84.00	84.82	83.52	84.63	+0.77%	2,280,600
2025-09-12	84.60	85.00	83.82	83.98	-0.91%	1,880,100
2025-09-11	84.10	85.13	82.64	84.75	+1.17%	2,873,000
2025-09-10	85.18	86.13	83.53	83.77	-2.16%	3,423,300
2025-09-09	85.33	86.59	84.92	85.62	+0.63%	3,014,500
2025-09-08	84.00	85.42	83.75	85.08	+1.67%	3,985,500
2025-09-05	83.36	84.34	82.67	83.68	+1.08%	2,864,900
2025-09-04	83.26	83.75	81.95	82.79	-0.84%	4,811,300
2025-09-03	82.13	83.90	81.97	83.49	+1.90%	3,195,400
2025-09-02	80.25	81.96	79.79	81.94	+0.63%	2,875,200
2025-08-29	81.08	82.02	81.01	81.42	+0.73%	3,181,000
2025-08-28	81.14	81.61	80.23	80.83	-0.16%	2,962,300
2025-08-27	78.77	81.17	78.75	80.96	+2.73%	3,572,400
2025-08-26	81.31	81.40	78.66	78.81	-3.12%	4,917,600
2025-08-25	82.87	83.98	81.04	81.35	-1.36%	6,320,300
2025-08-22	75.78	83.01	75.72	82.47	+12.71%	16,000,000
2025-08-21	71.48	73.50	71.16	73.17	+1.40%	7,257,200
2025-08-20	72.20	72.36	71.38	72.16	-0.04%	4,555,800
2025-08-19	74.00	74.24	71.98	72.19	-1.97%	2,845,200
2025-08-18	73.02	73.71	72.72	73.64	+0.68%	3,065,100
2025-08-15	71.79	73.36	71.79	73.14	+1.78%	2,337,800
2025-08-14	71.86	72.37	71.61	71.86	-0.73%	1,932,500
2025-08-13	70.59	72.44	70.23	72.39	+3.47%	2,274,100
2025-08-12	70.11	70.30	69.15	69.96	+0.27%	3,089,600
2025-08-11	71.53	72.24	69.69	69.77	-2.52%	2,187,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.76%). Worst month: Jun (-7.69%). Based on 5 years of daily data (2022–2026).

Jan+5.76%
Feb-7.56%
Mar+2.02%
Apr+0.73%
May+2.95%
Jun-7.69%
Jul+2.87%
Aug+9.76%
Sep-0.16%
Oct+3.65%
Nov+2.96%
Dec-2.61%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Zoom Video Communications Inc's (ZM) latest close?

104.50 on 2026-08-07, from the Closelook data lake's daily price record.

What is ZM's 52-week high and low?

114.74 high and 69.15 low over the trailing 52 weeks, as of 2026-08-07.

What is Zoom Video Communications Inc's strongest and weakest month historically?

Historically, ZM's strongest calendar month has been Aug (average +9.76%) and its weakest Jun (average -7.69%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.