Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.560	15.560	15.400	15.420	15.420	407
2025-08-06	15.900	15.960	15.880	15.960	15.960	133
2025-08-05	15.960	15.960	15.860	15.860	15.860	173
2025-08-04	15.710	15.920	15.710	15.920	15.920	901
2025-08-01	16.210	16.210	15.730	15.730	15.730	3,062
2025-07-31	16.560	16.560	16.560	16.560	16.560	0
2025-07-30	16.560	16.560	16.560	16.560	16.560	201
2025-07-29	16.820	16.820	16.540	16.540	16.540	137
2025-07-28	16.740	16.820	16.740	16.820	16.820	11
2025-07-25	16.680	16.740	16.680	16.740	16.740	415
2025-07-24	16.820	16.820	16.680	16.680	16.680	16
2025-07-23	16.690	16.700	16.560	16.700	16.700	472
2025-07-22	16.700	16.820	16.700	16.800	16.800	937
2025-07-21	16.620	16.620	16.460	16.580	16.580	794
2025-07-18	16.560	16.720	16.560	16.720	16.720	70
2025-07-17	16.820	16.830	16.650	16.650	16.650	1,491
2025-07-16	16.540	16.600	16.540	16.590	16.590	94
2025-07-15	16.580	16.700	16.560	16.650	16.650	1,097
2025-07-14	16.260	16.760	16.260	16.760	16.760	119
2025-07-11	16.400	16.400	16.250	16.250	16.250	202
2025-07-10	17.140	17.140	16.750	16.750	16.750	140
2025-07-09	16.850	16.850	16.850	16.850	16.850	14
2025-07-08	17.020	17.120	16.820	16.820	16.820	12,304
2025-07-07	16.980	16.980	16.980	16.980	16.980	1
2025-07-04	17.140	17.140	17.140	17.140	17.140	0
2025-07-03	17.110	17.140	17.110	17.140	17.140	61
2025-07-02	17.060	17.060	17.060	17.060	17.060	0
2025-07-01	16.860	17.060	16.860	17.060	17.060	107
2025-06-30	17.100	17.270	16.910	16.910	16.910	125
2025-06-27	16.920	16.920	16.920	16.920	16.920	0
2025-06-26	17.000	17.000	16.900	16.920	16.920	1,014
2025-06-25	17.020	17.020	17.020	17.020	17.020	200
2025-06-24	16.940	16.940	16.940	16.940	16.940	0
2025-06-23	17.140	17.140	16.920	16.940	16.940	560
2025-06-20	17.160	17.160	17.160	17.160	17.160	1
2025-06-18	17.140	17.140	17.020	17.020	17.020	353
2025-06-17	17.130	17.130	17.040	17.040	17.040	4,241
2025-06-16	16.900	17.000	16.900	17.000	17.000	320
2025-06-13	17.180	17.180	17.180	17.180	17.180	23
2025-06-12	17.240	17.260	17.140	17.140	17.140	104
2025-06-11	17.680	17.720	17.240	17.240	17.240	570
2025-06-10	17.750	17.750	17.750	17.750	17.750	100
2025-06-09	17.940	18.060	17.940	18.060	18.060	2
2025-06-06	18.440	18.440	18.020	18.020	18.020	11
2025-06-05	18.290	18.440	18.290	18.440	18.440	167
2025-06-04	18.280	18.280	18.120	18.120	18.120	172
2025-06-03	18.520	18.520	18.200	18.280	18.280	611
2025-06-02	18.530	18.650	18.500	18.620	18.620	191
2025-05-30	18.210	18.280	18.210	18.280	18.280	218
2025-05-29	18.280	18.280	18.280	18.280	18.280	1
2025-05-28	18.120	18.120	18.120	18.120	18.120	1
2025-05-27	18.140	18.140	17.680	17.680	17.680	5
2025-05-26	18.140	18.140	17.830	17.830	17.830	3
2025-05-23	18.620	18.620	17.940	18.140	18.140	109
2025-05-22	18.760	18.780	18.760	18.780	18.780	301
2025-05-21	18.850	18.880	18.600	18.620	18.620	399
2025-05-20	18.880	18.880	18.640	18.660	18.660	55
2025-05-19	19.190	19.190	18.720	18.730	18.730	62
2025-05-16	19.240	19.240	19.190	19.190	19.190	10
2025-05-15	18.840	19.020	18.700	19.020	19.020	1,992

← NewerPage 6 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.