NASDAQ:ZM | Historical Stock Price | Zoom Communications, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$52.85$84.85$136.24$218.74$351.20$563.872019-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.04$68.041,351,400——
2019-12-30$66.79$66.791,162,700——
2019-12-27$66.64$66.64955,400——
2019-12-26$67.45$67.451,387,600——
2019-12-24$66.46$66.46562,600——
2019-12-23$66.15$66.151,663,500——
2019-12-20$66.93$66.932,201,400——
2019-12-19$68.18$68.181,610,500——
2019-12-18$67.60$67.602,237,000——
2019-12-17$66.17$66.172,301,000——
2019-12-16$66.35$66.353,282,800——
2019-12-13$63.54$63.542,489,400——
2019-12-12$62.49$62.493,317,300——
2019-12-11$63.52$63.523,685,600——
2019-12-10$64.57$64.573,895,700——
2019-12-09$65.94$65.945,234,100——
2019-12-06$62.74$62.7411,253,600——
2019-12-05$69.67$69.673,672,600——
2019-12-04$69.96$69.962,076,500——
2019-12-03$70.02$70.022,444,200——
2019-12-02$68.93$68.933,138,600——
2019-11-29$74.50$74.50512,600——
2019-11-27$74.08$74.081,355,900——
2019-11-26$75.16$75.161,836,500——
2019-11-25$74.55$74.551,936,400——
2019-11-22$73.16$73.163,051,900——
2019-11-21$69.92$69.921,127,000——
2019-11-20$70.99$70.992,780,700——
2019-11-19$69.64$69.641,704,700——
2019-11-18$70.08$70.081,676,000——
2019-11-15$70.01$70.012,311,800——
2019-11-14$67.74$67.74932,500——
2019-11-13$68.01$68.011,987,000——
2019-11-12$68.00$68.001,911,000——
2019-11-11$68.39$68.391,037,500——
2019-11-08$69.85$69.851,472,400——
2019-11-07$66.81$66.811,128,200——
2019-11-06$66.83$66.831,327,400——
2019-11-05$66.89$66.891,805,900——
2019-11-04$70.12$70.121,563,100——
2019-11-01$70.39$70.393,561,800——
2019-10-31$69.89$69.893,405,300——
2019-10-30$70.00$70.004,670,300——
2019-10-29$65.49$65.491,825,300——
2019-10-28$66.56$66.563,509,300——
2019-10-25$63.45$63.451,921,900——
2019-10-24$64.52$64.523,433,300——
2019-10-23$62.06$62.063,589,200——
2019-10-22$62.00$62.004,584,700——
2019-10-21$65.77$65.773,076,500——
2019-10-18$66.08$66.084,819,400——
2019-10-17$67.03$67.033,496,800——
2019-10-16$67.69$67.696,061,400——
2019-10-15$71.11$71.1110,576,600——
2019-10-14$70.80$70.802,218,100——
2019-10-11$71.35$71.352,391,800——
2019-10-10$71.01$71.012,282,200——
2019-10-09$72.86$72.861,490,100——
2019-10-08$73.59$73.593,156,600——
2019-10-07$76.99$76.991,432,200——
2019-10-04$76.53$76.531,799,500——
2019-10-03$76.83$76.832,605,800——
2019-10-02$73.85$73.851,388,700——
2019-10-01$75.81$75.811,378,100——
2019-09-30$76.20$76.201,356,500——
2019-09-27$76.04$76.042,347,400——
2019-09-26$79.75$79.75920,000——
2019-09-25$79.60$79.601,924,100——
2019-09-24$80.02$80.022,145,400——
2019-09-23$82.62$82.62677,000——
2019-09-20$82.63$82.632,050,100——
2019-09-19$84.62$84.621,266,600——
2019-09-18$84.55$84.551,835,400——
2019-09-17$84.64$84.642,539,900——
2019-09-16$80.67$80.671,630,100——
2019-09-13$78.85$78.851,416,800——
2019-09-12$81.53$81.531,955,100——
2019-09-11$80.71$80.712,013,600——
2019-09-10$80.35$80.352,813,200——
2019-09-09$78.65$78.656,713,800——
2019-09-06$85.41$85.417,289,700——
2019-09-05$92.69$92.694,991,800——
2019-09-04$93.53$93.532,400,700——
2019-09-03$92.46$92.461,538,900——
2019-08-30$91.67$91.671,186,100——
2019-08-29$90.87$90.87851,800——
2019-08-28$90.16$90.161,148,300——
2019-08-27$91.73$91.73825,800——
2019-08-26$91.76$91.76697,400——
2019-08-23$91.63$91.631,368,400——
2019-08-22$93.88$93.88883,000——
2019-08-21$93.01$93.01760,000——
2019-08-20$91.41$91.41746,100——
2019-08-19$93.17$93.171,226,000——
2019-08-16$92.53$92.531,259,300——
2019-08-15$90.64$90.641,079,800——
2019-08-14$92.65$92.651,265,700——
2019-08-13$95.45$95.451,167,200——
2019-08-12$92.16$92.16779,300——
2019-08-09$94.20$94.20800,500——
2019-08-08$95.77$95.77925,600——
2019-08-07$92.45$92.45996,100——
2019-08-06$90.43$90.431,028,700——
2019-08-05$89.69$89.691,774,400——
2019-08-02$93.66$93.661,117,100——
2019-08-01$95.10$95.101,530,400——
2019-07-31$95.51$95.511,514,700——
2019-07-30$95.49$95.491,635,500——
2019-07-29$96.47$96.474,230,300——
2019-07-26$102.20$102.203,040,700——
2019-07-25$97.11$97.111,870,300——
2019-07-24$95.94$95.941,283,700——
2019-07-23$97.39$97.392,241,700——
2019-07-22$96.67$96.671,483,000——
2019-07-19$93.38$93.381,747,700——
2019-07-18$95.19$95.191,948,800——
2019-07-17$99.73$99.732,314,100——
2019-07-16$97.10$97.102,120,100——
2019-07-15$99.80$99.803,835,600——
2019-07-12$93.30$93.302,689,700——
2019-07-11$91.40$91.401,784,600——
2019-07-10$92.72$92.722,059,300——
2019-07-09$90.93$90.931,557,400——
2019-07-08$90.76$90.761,793,300——
2019-07-05$91.88$91.882,582,700——
2019-07-03$90.45$90.452,706,100——
2019-07-02$85.13$85.131,866,000——
2019-07-01$86.86$86.865,306,600——
2019-06-28$88.79$88.793,228,300——
2019-06-27$90.27$90.273,019,500——
2019-06-26$86.33$86.332,680,000——
2019-06-25$85.03$85.033,744,500——
2019-06-24$89.41$89.416,011,200——
2019-06-21$100.47$100.472,972,500——
2019-06-20$102.30$102.302,460,700——
2019-06-19$102.39$102.392,592,700——
2019-06-18$99.64$99.642,272,400——
2019-06-17$98.11$98.112,128,500——
2019-06-14$100.29$100.291,889,300——
2019-06-13$100.95$100.953,189,100——
2019-06-12$102.77$102.773,156,900——
2019-06-11$94.87$94.874,372,400——
2019-06-10$102.00$102.004,852,800——
2019-06-07$94.05$94.059,487,800——
2019-06-06$79.43$79.433,024,000——
2019-06-05$78.04$78.041,295,800——
2019-06-04$78.74$78.741,134,900——
2019-06-03$75.90$75.901,570,500——
2019-05-31$79.73$79.731,594,300——
2019-05-30$80.42$80.421,996,000——
2019-05-29$75.77$75.771,512,100——
2019-05-28$77.77$77.771,641,300——
2019-05-24$76.25$76.252,946,800——
2019-05-23$78.76$78.762,856,000——
2019-05-22$82.43$82.431,596,400——
2019-05-21$85.44$85.442,576,000——
2019-05-20$84.67$84.673,666,800——
2019-05-17$89.98$89.983,442,500——
2019-05-16$83.40$83.404,580,700——
2019-05-15$79.76$79.762,426,500——
2019-05-14$73.14$73.141,950,400——
2019-05-13$72.54$72.542,873,200——
2019-05-10$79.63$79.631,555,100——
2019-05-09$75.21$75.211,348,200——
2019-05-08$77.68$77.682,265,500——
2019-05-07$73.33$73.331,975,200——
2019-05-06$78.24$78.242,051,800——
2019-05-03$79.18$79.182,590,300——
2019-05-02$75.50$75.502,525,300——
2019-05-01$72.76$72.763,301,900——
2019-04-30$72.47$72.474,113,100——
2019-04-29$68.17$68.171,822,300——
2019-04-26$66.22$66.221,527,400——
2019-04-25$65.00$65.003,863,300——
2019-04-24$63.20$63.204,973,500——
2019-04-23$69.00$69.006,786,500——
2019-04-22$65.70$65.709,949,700——
2019-04-18$62.00$62.0025,764,700——