Zoom Communications, Inc. - Class A Common Stock (ZM)

Historical Prices For Zoom Communications, Inc. - Class A Common Stock (ZM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	72.01	73.38	70.67	73.25	2,530,344	73.25
4/02/2025	73.35	75.50	73.22	75.04	1,414,466	75.04
4/01/2025	73.31	74.21	72.19	74.02	1,508,020	74.02
3/31/2025	73.66	73.84	71.90	73.77	2,205,655	73.77
3/28/2025	76.27	76.56	74.27	74.84	1,515,929	74.84
3/27/2025	77.93	78.00	76.57	76.78	1,722,718	76.78
3/26/2025	78.45	78.45	77.13	77.78	1,314,660	77.78
3/25/2025	78.37	79.45	77.88	78.13	1,586,458	78.13
3/24/2025	76.91	78.30	76.82	78.20	1,970,034	78.20
3/21/2025	75.55	76.36	75.20	75.97	6,269,105	75.97
3/20/2025	75.61	76.91	75.60	76.03	1,471,025	76.03
3/19/2025	75.98	77.25	75.74	76.26	1,689,909	76.26
3/18/2025	74.08	75.75	74.04	75.45	1,728,880	75.45
3/17/2025	74.50	75.87	74.23	75.16	1,774,079	75.16
3/14/2025	72.81	74.91	72.79	74.20	2,192,148	74.20
3/13/2025	73.54	73.71	71.66	72.23	2,033,548	72.23
3/12/2025	74.28	74.67	72.79	73.95	1,941,968	73.95
3/11/2025	73.50	74.87	72.74	73.15	2,772,990	73.15
3/10/2025	75.71	75.85	73.04	73.47	3,219,412	73.47
3/07/2025	75.00	76.56	74.13	75.98	3,303,941	75.98
3/06/2025	75.31	77.35	74.64	75.48	3,075,196	75.48
3/05/2025	74.72	75.70	73.97	75.60	2,614,855	75.60
3/04/2025	73.96	75.84	72.89	74.93	3,720,533	74.93
3/03/2025	74.58	75.86	73.92	74.31	3,284,940	74.31
2/28/2025	72.88	73.73	72.28	73.70	3,081,251	73.70
2/27/2025	74.25	74.80	72.63	72.88	2,736,081	72.88
2/26/2025	74.20	75.42	73.51	74.15	3,810,192	74.15
2/25/2025	77.67	77.67	72.51	74.22	11,066,186	74.22
2/24/2025	82.13	83.35	79.92	81.10	6,453,541	81.10
2/21/2025	84.83	85.85	82.26	82.50	4,125,310	82.50
2/20/2025	84.55	85.04	82.75	83.45	2,780,453	83.45
2/19/2025	84.50	85.20	83.07	85.17	2,426,545	85.17
2/18/2025	85.30	85.40	83.41	85.20	2,317,070	85.20
2/14/2025	85.16	85.30	83.32	85.10	1,436,346	85.10
2/13/2025	83.29	85.45	83.27	85.16	1,732,090	85.16
2/12/2025	82.50	83.41	81.46	83.05	2,364,342	83.05
2/11/2025	86.33	86.94	83.29	83.82	2,636,538	83.82
2/10/2025	86.91	88.62	86.42	87.10	2,347,307	87.10
2/07/2025	87.26	88.16	85.71	86.12	1,826,852	86.12
2/06/2025	86.50	86.83	85.79	86.69	1,549,425	86.69
2/05/2025	86.47	87.58	85.49	85.99	1,377,459	85.99
2/04/2025	86.68	87.18	85.78	86.18	1,450,406	86.18
2/03/2025	85.50	86.40	84.25	86.12	1,464,899	86.12
1/31/2025	88.06	88.77	86.58	86.94	2,861,839	86.94
1/30/2025	86.96	87.95	86.15	87.29	1,699,560	87.29
1/29/2025	88.40	88.40	86.37	87.20	2,199,284	87.20
1/28/2025	82.45	88.90	82.36	88.64	4,969,569	88.64
1/27/2025	79.02	82.28	78.78	82.00	2,258,850	82.00
1/24/2025	80.75	82.31	79.99	80.17	2,100,091	80.17
1/23/2025	79.27	80.03	76.38	80.01	3,525,849	80.01
1/22/2025	79.04	79.36	78.07	79.28	2,287,906	79.28
1/21/2025	78.79	79.21	77.60	78.54	2,470,206	78.54
1/17/2025	80.04	80.21	78.01	78.07	2,924,032	78.07
1/16/2025	80.30	80.47	79.27	79.44	1,803,140	79.44
1/15/2025	80.12	80.82	79.36	80.26	2,045,713	80.26
1/14/2025	79.68	80.24	78.53	79.20	1,536,720	79.20
1/13/2025	78.53	79.72	78.53	78.82	1,884,539	78.82
1/10/2025	78.57	79.81	78.02	79.46	2,750,372	79.46
1/08/2025	80.12	80.66	78.86	79.90	2,850,833	79.90
1/07/2025	83.80	84.03	80.12	80.45	2,149,123	80.45
1/06/2025	83.17	84.19	82.00	82.34	2,425,593	82.34