Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.200	18.390	18.170	18.380	18.380	860
2025-10-29	18.470	18.470	17.900	17.900	17.900	353
2025-10-28	18.340	18.360	18.280	18.280	18.280	1,841
2025-10-27	18.490	18.540	18.360	18.380	18.380	913
2025-10-24	18.270	18.320	18.250	18.250	18.250	233
2025-10-23	17.770	18.000	17.770	17.940	17.940	622
2025-10-22	17.930	18.000	17.930	18.000	18.000	269
2025-10-21	17.990	18.000	17.990	18.000	18.000	487
2025-10-20	17.480	17.700	17.480	17.700	17.700	50
2025-10-17	17.340	17.340	17.340	17.340	17.340	135
2025-10-16	17.320	17.470	17.310	17.310	17.310	1,765
2025-10-15	17.410	17.410	17.230	17.320	17.320	2,122
2025-10-14	17.460	17.460	17.460	17.460	17.460	534
2025-10-13	17.720	17.720	17.400	17.410	17.410	4,211
2025-10-10	17.820	17.820	17.570	17.570	17.570	1,158
2025-10-09	17.430	17.780	17.430	17.780	17.780	697
2025-10-08	17.120	17.140	17.120	17.140	17.140	119
2025-10-07	16.900	17.060	16.900	17.060	17.060	372
2025-10-06	17.440	17.440	17.190	17.190	17.190	8,905
2025-10-03	17.440	17.440	17.380	17.380	17.380	219
2025-10-02	17.500	17.640	17.500	17.640	17.640	568
2025-10-01	17.440	17.440	17.080	17.080	17.080	1,226
2025-09-30	17.480	17.540	17.480	17.540	17.540	435
2025-09-29	17.820	17.820	17.820	17.820	17.820	37
2025-09-26	17.920	18.100	17.820	18.080	18.080	1,238
2025-09-25	17.600	18.040	17.600	17.980	17.980	584
2025-09-24	17.580	17.740	17.580	17.680	17.680	479
2025-09-23	17.580	17.640	17.380	17.380	17.380	514
2025-09-22	17.600	18.060	17.600	17.940	17.940	464
2025-09-19	18.020	18.020	17.960	17.960	17.960	1,264
2025-09-18	18.440	18.440	18.340	18.400	18.400	299
2025-09-17	18.100	18.300	18.080	18.240	18.240	978
2025-09-16	17.920	18.080	17.900	17.900	17.900	11,628
2025-09-15	18.000	18.000	17.900	17.920	17.920	61
2025-09-12	18.020	18.020	17.980	17.980	17.980	111
2025-09-11	18.080	18.340	17.900	18.300	18.300	1,354
2025-09-10	18.610	18.610	18.130	18.160	18.160	423
2025-09-09	18.500	18.620	18.480	18.620	18.620	78
2025-09-08	18.060	18.440	18.060	18.440	18.440	137
2025-09-05	18.100	18.160	17.980	18.160	18.160	286
2025-09-04	18.370	19.250	18.080	18.080	18.080	1,533
2025-09-03	18.030	18.180	18.030	18.180	18.180	723
2025-09-02	17.460	17.700	17.460	17.700	17.700	1,386
2025-09-01	17.110	18.210	17.110	17.920	17.920	120
2025-08-29	17.660	17.780	17.660	17.780	17.780	391
2025-08-28	17.440	17.450	17.420	17.420	17.420	157
2025-08-27	17.200	17.340	17.200	17.340	17.340	16
2025-08-26	17.860	17.860	17.200	17.200	17.200	229
2025-08-25	17.900	18.000	17.540	17.680	17.680	4,342
2025-08-22	16.700	17.900	16.620	17.900	17.900	11,014
2025-08-21	15.860	15.900	15.860	15.900	15.900	110
2025-08-20	15.700	15.840	15.700	15.760	15.760	130
2025-08-19	16.060	16.180	15.780	15.780	15.780	893
2025-08-18	15.500	15.920	15.500	15.920	15.920	627
2025-08-15	15.590	15.820	15.590	15.820	15.820	52
2025-08-14	15.550	15.590	15.550	15.590	15.590	11
2025-08-13	15.550	15.550	15.550	15.550	15.550	900
2025-08-12	15.020	15.140	15.000	15.140	15.140	103
2025-08-11	15.500	15.500	15.200	15.200	15.200	300
2025-08-08	15.670	15.670	15.670	15.670	15.670	255

← NewerPage 5 of 21 · 1,236 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.