Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.600	19.780	19.550	19.780	19.780	110
2026-10-16	19.100	19.100	19.100	19.100	19.100	1,748
2026-10-15	19.400	19.400	19.400	19.400	19.400	1,339
2026-10-14	19.380	19.380	19.380	19.380	19.380	83
2026-10-13	19.460	19.460	19.300	19.300	19.300	328
2026-10-09	19.010	19.010	19.010	19.010	19.010	598
2026-10-08	19.010	19.010	19.010	19.010	19.010	54
2026-10-07	19.010	19.010	19.010	19.010	19.010	279
2026-10-06	18.700	18.890	18.700	18.820	18.820	1,454
2026-10-05	18.700	18.700	18.700	18.700	18.700	146
2026-10-02	19.560	19.560	19.560	19.560	19.560	219
2026-10-01	19.000	19.560	19.000	19.560	19.560	585
2026-09-30	18.930	18.930	18.930	18.930	18.930	71
2026-09-29	18.170	18.410	18.030	18.410	18.410	2,448
2026-09-28	18.300	18.300	18.150	18.160	18.160	220
2026-09-25	18.870	18.870	18.870	18.870	18.870	370
2026-09-24	19.020	19.020	19.020	19.020	19.020	294
2026-09-23	19.020	19.020	19.020	19.020	19.020	55
2026-09-22	18.700	18.700	18.580	18.580	18.580	183
2026-09-21	18.320	18.590	18.310	18.590	18.590	682
2026-09-18	18.620	18.690	18.300	18.350	18.350	274
2026-09-17	19.090	19.090	19.070	19.070	19.070	524
2026-09-16	19.200	19.200	19.200	19.200	19.200	277
2026-09-15	19.260	19.310	19.200	19.200	19.200	47
2026-09-14	19.670	19.670	19.580	19.580	19.580	90
2026-09-11	19.580	19.750	19.580	19.640	19.640	558
2026-09-10	19.960	19.960	19.530	19.530	19.530	3,598
2026-09-09	19.760	19.760	19.760	19.760	19.760	672
2026-09-08	20.550	20.560	19.700	19.700	19.700	8,826
2026-09-04	20.150	20.940	20.150	20.870	20.870	3,062
2026-09-03	19.780	20.000	19.780	20.000	20.000	8,221
2026-09-02	19.550	19.740	19.550	19.740	19.740	1,828
2026-09-01	19.670	19.690	19.550	19.550	19.550	56,545
2026-08-31	20.110	20.110	20.110	20.110	20.110	313
2026-08-28	20.320	20.600	20.280	20.600	20.600	630
2026-08-27	20.150	20.510	20.150	20.510	20.510	1,215
2026-08-26	19.720	19.940	19.200	19.490	19.490	4,828
2026-08-25	20.810	20.810	20.810	20.810	20.810	230
2026-08-24	21.420	21.420	21.420	21.420	21.420	79
2026-08-21	22.220	22.360	22.220	22.360	22.360	146
2026-08-20	22.320	22.360	21.960	22.220	22.220	3,654
2026-08-19	21.880	22.280	21.840	22.280	22.280	4,337
2026-08-18	22.000	22.110	22.000	22.110	22.110	64
2026-08-17	22.220	22.220	21.780	22.000	22.000	507
2026-08-14	23.000	23.000	22.140	22.140	22.140	303
2026-08-13	21.880	22.680	21.880	22.680	22.680	791
2026-08-12	21.400	21.700	21.400	21.700	21.700	139
2026-08-11	21.980	21.980	21.780	21.780	21.780	399
2026-08-10	21.520	21.940	21.520	21.940	21.940	587
2026-08-07	21.120	21.120	21.120	21.120	21.120	28
2026-08-06	20.500	20.500	20.500	20.500	20.500	205
2026-08-05	20.880	21.000	20.520	20.520	20.520	249
2026-08-04	20.650	20.900	20.650	20.880	20.880	568
2026-08-03	20.240	20.240	19.980	19.980	19.980	5,740
2026-07-31	19.500	19.500	19.500	19.500	19.500	16,474
2026-07-30	18.580	18.580	18.580	18.580	18.580	268
2026-07-29	18.700	19.030	18.700	19.030	19.030	186
2026-07-28	18.620	18.640	18.620	18.640	18.640	481
2026-07-27	18.120	18.650	18.120	18.500	18.500	780
2026-07-24	17.290	17.820	17.290	17.820	17.820	680

Page 1 of 5 · 248 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.