Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.000	18.260	18.000	18.210	18.210	396
2026-04-27	18.100	18.100	17.410	17.410	17.410	682
2026-04-24	17.400	18.520	17.400	18.520	18.520	128
2026-04-23	18.400	18.400	17.870	18.080	18.080	394
2026-04-22	18.290	18.410	18.040	18.210	18.210	1,275
2026-04-20	17.990	18.040	17.990	18.040	18.040	30
2026-04-17	17.500	17.500	17.500	17.500	17.500	272
2026-04-16	17.800	17.800	17.210	17.210	17.210	838
2026-04-15	17.560	17.800	17.560	17.800	17.800	356
2026-04-14	16.420	16.420	16.420	16.420	16.420	96
2026-04-13	16.440	16.440	16.440	16.440	16.440	582
2026-04-10	15.660	15.660	15.660	15.660	15.660	52
2026-04-09	16.670	17.200	16.650	17.200	17.200	14,085
2026-04-08	17.680	17.680	17.020	17.020	17.020	6
2026-04-07	16.560	17.550	16.560	17.500	17.500	62,046
2026-04-06	17.080	17.080	16.900	16.900	16.900	334
2026-04-02	16.590	16.940	16.590	16.940	16.940	152
2026-04-01	16.580	16.580	16.580	16.580	16.580	287
2026-03-31	16.480	16.520	16.460	16.520	16.520	642
2026-03-30	16.190	16.380	16.190	16.380	16.380	141
2026-03-27	16.180	16.180	16.180	16.180	16.180	500
2026-03-26	16.700	16.700	16.580	16.620	16.620	282
2026-03-25	15.920	16.380	15.920	16.380	16.380	252
2026-03-24	16.050	16.050	15.980	15.980	15.980	225
2026-03-23	16.340	16.340	16.340	16.340	16.340	201
2026-03-20	16.400	16.400	16.400	16.400	16.400	85
2026-03-19	16.010	16.390	15.930	15.960	15.960	878
2026-03-18	16.000	16.000	16.000	16.000	16.000	173
2026-03-17	15.900	15.900	15.840	15.860	15.860	304
2026-03-16	15.780	15.780	15.740	15.740	15.740	153
2026-03-13	15.500	15.720	15.500	15.720	15.720	208
2026-03-12	15.720	15.810	15.720	15.810	15.810	147
2026-03-11	15.830	15.830	15.560	15.600	15.600	103
2026-03-10	15.760	15.900	15.730	15.730	15.730	403
2026-03-09	15.800	15.800	15.800	15.800	15.800	684
2026-03-06	16.090	16.200	16.090	16.200	16.200	2,271
2026-03-05	16.430	16.430	16.290	16.290	16.290	2,604
2026-03-04	15.560	16.280	15.560	16.280	16.280	2,448
2026-03-03	15.040	15.760	15.040	15.460	15.460	469
2026-03-02	16.000	16.000	15.000	15.200	15.200	524
2026-02-27	15.500	15.500	14.970	15.260	15.260	2,468
2026-02-26	16.600	16.700	15.060	15.500	15.500	13,694
2026-02-25	17.580	17.660	17.410	17.620	17.620	1,639
2026-02-24	18.360	18.360	18.280	18.280	18.280	118
2026-02-23	18.430	18.430	17.120	17.580	17.580	1,336
2026-02-20	19.240	19.240	18.750	18.750	18.750	229
2026-02-19	19.100	19.150	19.100	19.150	19.150	205
2026-02-18	19.090	19.090	19.090	19.090	19.090	264
2026-02-13	19.040	19.360	19.000	19.250	19.250	932
2026-02-12	19.190	19.190	18.980	19.140	19.140	712
2026-02-11	19.710	19.710	18.600	18.870	18.870	1,094
2026-02-10	19.940	19.940	19.700	19.700	19.700	212
2026-02-09	19.060	19.770	19.060	19.770	19.770	1,408
2026-02-06	18.750	19.020	18.750	18.980	18.980	2,208
2026-02-05	19.200	19.600	18.740	18.740	18.740	763
2026-02-04	18.870	19.110	18.870	19.050	19.050	1,189
2026-02-03	19.000	19.000	18.420	18.420	18.420	327
2026-02-02	19.110	19.720	19.110	19.520	19.520	745
2026-01-30	19.300	19.420	19.080	19.420	19.420	581
2026-01-29	19.810	19.810	18.860	19.000	19.000	429

← NewerPage 3 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.