Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.810	19.810	18.860	19.000	19.000	429
2026-01-28	20.100	20.320	19.940	20.120	20.120	736
2026-01-27	20.060	20.300	19.540	19.660	19.660	1,973
2026-01-26	19.170	20.080	19.170	20.060	20.060	6,894
2026-01-23	18.120	18.120	18.080	18.080	18.080	494
2026-01-22	17.240	17.910	17.240	17.880	17.880	324
2026-01-21	17.290	17.290	17.160	17.240	17.240	537
2026-01-20	17.140	17.480	17.140	17.480	17.480	3,159
2026-01-19	17.440	17.440	17.440	17.440	17.440	0
2026-01-16	17.400	17.540	17.400	17.440	17.440	3,025
2026-01-15	17.540	17.540	17.540	17.540	17.540	129
2026-01-14	18.110	18.110	17.950	18.040	18.040	443
2026-01-13	17.980	17.980	17.800	17.800	17.800	1,509
2026-01-12	18.520	18.680	18.520	18.660	18.660	242
2026-01-09	18.380	18.380	18.240	18.260	18.260	94
2026-01-08	18.320	18.320	18.320	18.320	18.320	47
2026-01-07	18.320	18.740	18.270	18.740	18.740	576
2026-01-06	18.400	18.570	18.320	18.320	18.320	554
2026-01-05	18.560	18.780	18.460	18.780	18.780	6,147
2026-01-02	18.500	18.500	18.010	18.010	18.010	3,484
2025-12-30	19.010	19.030	18.980	18.980	18.980	1,481
2025-12-29	19.500	19.500	19.230	19.230	19.230	960
2025-12-26	19.370	19.580	19.350	19.580	19.580	346
2025-12-23	19.560	19.560	19.220	19.370	19.370	709
2025-12-22	20.000	20.220	20.000	20.120	20.120	463
2025-12-19	19.780	19.920	19.780	19.920	19.920	8,915
2025-12-18	19.700	19.800	19.700	19.800	19.800	7,222
2025-12-17	19.450	19.890	19.450	19.600	19.600	4,868
2025-12-16	18.560	19.120	18.560	19.120	19.120	195
2025-12-15	17.520	19.280	17.520	18.780	18.780	3,668
2025-12-12	19.440	19.670	19.320	19.320	19.320	1,294
2025-12-11	19.080	19.620	19.080	19.500	19.500	636
2025-12-10	19.170	19.440	19.170	19.440	19.440	134
2025-12-09	19.110	19.170	19.110	19.170	19.170	353
2025-12-08	18.730	19.420	18.730	19.420	19.420	2,036
2025-12-05	18.700	19.300	18.700	19.030	19.030	591
2025-12-04	18.190	18.270	18.190	18.250	18.250	757
2025-12-03	17.940	18.280	17.940	18.200	18.200	903
2025-12-02	18.110	18.110	18.110	18.110	18.110	18
2025-12-01	18.240	18.240	18.210	18.210	18.210	174
2025-11-28	18.250	18.250	18.200	18.240	18.240	649
2025-11-27	18.320	18.320	17.830	17.830	17.830	258
2025-11-26	18.500	18.550	17.990	17.990	17.990	1,279
2025-11-25	19.010	19.580	18.840	18.840	18.840	1,116
2025-11-24	17.010	17.010	17.010	17.010	17.010	76
2025-11-21	17.150	17.150	17.040	17.040	17.040	2,607
2025-11-19	17.030	17.220	17.030	17.220	17.220	219
2025-11-18	17.320	17.360	17.320	17.360	17.360	151
2025-11-17	17.710	17.930	17.580	17.580	17.580	177
2025-11-14	17.880	17.880	17.820	17.820	17.820	734
2025-11-13	18.030	18.030	18.030	18.030	18.030	4
2025-11-12	18.030	18.030	18.030	18.030	18.030	477
2025-11-11	17.650	17.990	17.650	17.940	17.940	1,886
2025-11-10	17.380	17.750	17.380	17.740	17.740	1,599
2025-11-07	17.340	17.480	17.340	17.480	17.480	19
2025-11-06	17.820	17.820	17.700	17.700	17.700	436
2025-11-05	18.140	18.140	17.860	17.900	17.900	430
2025-11-04	18.420	18.420	17.980	18.140	18.140	8,657
2025-11-03	18.760	18.970	18.320	18.480	18.480	8,485
2025-10-31	18.390	18.800	18.390	18.800	18.800	828

← NewerPage 4 of 5 · 249 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.