Zoom Video Communications Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.360	17.360	17.030	17.080	17.080	1,556
2026-07-22	17.380	17.380	17.380	17.380	17.380	345
2026-07-21	18.060	18.220	18.060	18.220	18.220	990
2026-07-20	18.540	18.560	18.300	18.560	18.560	2,868
2026-07-17	18.500	18.500	18.500	18.500	18.500	3,303
2026-07-16	18.980	18.980	18.980	18.980	18.980	175
2026-07-15	18.660	18.820	18.660	18.820	18.820	412
2026-07-14	18.120	18.340	18.120	18.340	18.340	410
2026-07-13	18.960	18.960	18.680	18.680	18.680	42
2026-07-10	18.320	18.340	18.320	18.340	18.340	23
2026-07-09	18.180	18.360	18.180	18.360	18.360	422
2026-07-08	17.970	18.000	17.970	18.000	18.000	385
2026-07-07	17.720	17.800	17.720	17.800	17.800	916
2026-07-06	18.100	18.100	17.480	17.520	17.520	560
2026-07-03	18.270	18.270	18.270	18.270	18.270	1
2026-07-02	18.410	18.410	18.180	18.180	18.180	2,048
2026-07-01	18.930	18.960	18.930	18.960	18.960	150
2026-06-30	17.780	17.940	17.780	17.940	17.940	286
2026-06-29	18.020	18.020	17.760	17.760	17.760	5,860
2026-06-26	17.820	17.820	17.820	17.820	17.820	246
2026-06-25	17.080	17.080	17.080	17.080	17.080	5,484
2026-06-24	17.760	17.760	17.760	17.760	17.760	1,232
2026-06-23	17.840	17.940	17.740	17.760	17.760	551
2026-06-22	17.580	17.860	17.320	17.360	17.360	897
2026-06-19	18.030	18.030	18.030	18.030	18.030	0
2026-06-18	18.000	18.030	17.690	18.030	18.030	476
2026-06-17	18.160	18.160	18.050	18.050	18.050	151
2026-06-16	18.920	18.920	18.470	18.780	18.780	631
2026-06-15	18.920	19.200	18.920	19.060	19.060	589
2026-06-12	18.780	18.920	18.780	18.860	18.860	859
2026-06-11	19.000	19.000	18.730	18.730	18.730	2,515
2026-06-10	19.740	19.740	19.720	19.720	19.720	396
2026-06-09	20.020	20.020	20.020	20.020	20.020	586
2026-06-08	20.750	20.930	20.750	20.930	20.930	1,443
2026-06-05	21.630	21.630	20.880	20.900	20.900	1,544
2026-06-03	21.930	21.930	21.520	21.630	21.630	362
2026-06-02	22.750	22.750	22.080	22.380	22.380	930
2026-06-01	20.780	22.820	20.780	22.520	22.520	12,865
2026-05-29	20.450	20.720	20.250	20.720	20.720	1,300
2026-05-28	20.360	20.540	20.130	20.300	20.300	9,470
2026-05-27	20.290	20.590	20.170	20.240	20.240	1,088
2026-05-26	21.300	21.300	20.180	20.180	20.180	990
2026-05-25	21.410	21.410	21.410	21.410	21.410	0
2026-05-22	21.630	21.630	21.410	21.410	21.410	370
2026-05-21	20.000	20.000	19.230	19.230	19.230	5,794
2026-05-20	19.720	19.820	19.620	19.820	19.820	28,594
2026-05-19	19.900	19.900	19.760	19.760	19.760	185
2026-05-18	20.520	20.520	19.820	19.820	19.820	101
2026-05-15	20.690	20.690	20.520	20.520	20.520	492
2026-05-14	19.760	19.760	19.580	19.660	19.660	11,489
2026-05-13	20.000	20.640	20.000	20.640	20.640	298
2026-05-12	20.220	20.220	20.150	20.150	20.150	577
2026-05-11	21.540	21.710	20.960	20.960	20.960	1,149
2026-05-08	20.770	21.380	20.770	21.320	21.320	280
2026-05-07	21.200	21.280	21.180	21.280	21.280	724
2026-05-06	20.830	20.830	20.620	20.700	20.700	782
2026-05-05	21.100	21.500	21.100	21.440	21.440	143
2026-05-04	19.350	21.260	19.350	21.100	21.100	2,856
2026-04-30	19.280	19.350	19.280	19.350	19.350	278
2026-04-29	18.780	19.280	18.780	19.280	19.280	4,019

← NewerPage 2 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.