Skip to main content
ZM logo

Zoom Communications, Inc.

ZMNASDAQTechnologySoftware - Application

$94.19Today:- (-)1Y +23.12%

As of Oct 16, 2026 close

Market cap
$29.53B
P/E (TTM)
9.07
Forward P/E
4.58
Dividend yield
-
52-week range
$70.70$114.74
Volume (live)
-
Avg. volume (3M)
2.86M

Zoom Communications (ZM) Historical Stock Prices

Analyze Zoom Communications (ZM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zoom Communications (ZM) Interactive Price Chart

Interactive historical price chart showing Zoom Communications stock price movements and trends across multiple time periods.

Loading chart...

ZM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202698.8799.8593.5594.1994.192.20M
Oct 15, 202692.9998.5892.7098.5198.512.51M
Oct 14, 202697.8299.0094.1194.4794.473.48M
Oct 13, 202698.0099.2595.8498.1698.162.60M
Oct 12, 202698.4399.9897.1597.9497.943.29M
Oct 9, 202695.6697.8195.2997.7497.742.36M
Oct 8, 202694.5695.1792.4294.6794.673.91M
Oct 7, 202693.3395.1393.3394.7794.772.34M
Oct 6, 202694.0394.9093.4594.2094.201.91M
Oct 5, 202693.5294.5992.9993.6293.622.10M
Oct 2, 202694.4495.1792.0892.8892.882.01M
Oct 1, 202692.1394.6690.5893.8093.803.65M
Sep 30, 202688.4391.6688.3790.7790.772.89M
Sep 29, 202687.2588.6086.3688.3688.362.41M
Sep 28, 202687.9287.9885.3887.3087.302.37M
Sep 25, 202690.6991.8389.6289.7189.711.96M
Sep 24, 202691.9592.0589.5090.3590.352.03M
Sep 23, 202691.1293.3390.7591.9091.903.09M
Sep 22, 202691.8592.1289.7190.9590.953.57M
Sep 21, 202688.7791.5887.8190.9090.903.95M
Sep 18, 202692.1792.2588.2088.7788.775.79M
Sep 17, 202691.5093.3090.6292.1692.162.59M
Sep 16, 202692.2693.3091.5891.9491.942.67M
Sep 15, 202694.7395.2092.7293.0793.073.93M
Sep 14, 202696.8497.0094.9995.3695.363.35M
Sep 11, 202695.2496.8494.7595.5795.572.25M
Sep 10, 202696.1696.8094.7895.4695.462.36M
Sep 9, 202697.7298.5395.7196.1896.182.39M
Sep 8, 202699.6399.8295.5496.4496.442.47M
Sep 4, 202698.08102.2596.86101.33101.333.51M
Sep 3, 202697.3899.1396.6198.1498.142.40M
Sep 2, 202695.0797.2095.0795.8695.862.41M
Sep 1, 202695.0096.1594.6694.9094.902.64M
Aug 31, 202698.2698.8896.0696.6896.683.63M
Aug 28, 202699.77102.1797.4098.4398.432.82M
Aug 27, 202694.72100.3294.60100.27100.274.46M
Aug 26, 202695.2098.3692.7293.8393.837.28M
Aug 25, 2026103.50104.92100.27100.92100.927.06M
Aug 24, 2026107.49107.49103.01104.83104.834.42M
Aug 21, 2026106.40108.63104.88107.43107.432.71M
Aug 20, 2026106.60108.21106.04106.30106.301.99M
Aug 19, 2026105.89108.78105.89107.47107.472.74M
Aug 18, 2026105.28106.78104.46104.71104.711.88M
Aug 17, 2026105.00106.59104.79105.56105.562.43M
Aug 14, 2026110.68110.89105.02105.96105.962.78M
Aug 13, 2026106.39110.33104.50109.84109.843.85M
Aug 12, 2026103.89105.20103.29105.13105.132.13M
Aug 11, 2026105.62107.33105.18106.06106.062.23M
Aug 10, 2026104.09107.47103.38107.20107.203.35M
Aug 7, 2026102.25105.53102.25104.50104.503.36M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.