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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$337.32$337.326,559,700——
2020-12-30$353.40$353.405,474,500——
2020-12-29$353.75$353.756,080,300——
2020-12-28$351.39$351.399,454,800——
2020-12-24$375.17$375.173,850,700——
2020-12-23$383.88$383.889,554,400——
2020-12-22$409.00$409.004,211,000——
2020-12-21$408.97$408.978,557,400——
2020-12-18$406.01$406.016,174,800——
2020-12-17$401.62$401.623,792,500——
2020-12-16$404.00$404.004,158,500——
2020-12-15$399.43$399.435,144,700——
2020-12-14$395.99$395.996,820,100——
2020-12-11$397.01$397.014,677,400——
2020-12-10$397.96$397.964,572,100——
2020-12-09$385.36$385.368,956,700——
2020-12-08$412.00$412.005,319,400——
2020-12-07$407.85$407.854,427,300——
2020-12-04$410.01$410.014,447,300——
2020-12-03$413.54$413.546,306,700——
2020-12-02$412.86$412.8610,962,800——
2020-12-01$406.31$406.3120,837,500——
2020-11-30$478.36$478.3616,646,500——
2020-11-27$471.61$471.617,276,400——
2020-11-25$443.72$443.728,763,700——
2020-11-24$427.55$427.556,148,400——
2020-11-23$430.28$430.288,486,000——
2020-11-20$439.60$439.6012,586,600——
2020-11-19$414.29$414.298,007,000——
2020-11-18$415.04$415.0410,974,200——
2020-11-17$401.63$401.636,972,100——
2020-11-16$399.15$399.1512,054,400——
2020-11-13$403.58$403.5811,732,200——
2020-11-12$428.64$428.6414,910,000——
2020-11-11$413.34$413.3416,691,100——
2020-11-10$376.01$376.0120,751,900——
2020-11-09$413.24$413.2418,033,500——
2020-11-06$500.11$500.114,266,000——
2020-11-05$496.73$496.736,379,900——
2020-11-04$483.70$483.708,048,500——
2020-11-03$451.51$451.516,497,000——
2020-11-02$453.00$453.008,051,900——
2020-10-30$460.91$460.918,697,800——
2020-10-29$489.68$489.689,207,600——
2020-10-28$516.01$516.018,810,100——
2020-10-27$538.99$538.997,227,600——
2020-10-26$517.79$517.7910,080,800——
2020-10-23$511.52$511.525,377,100——
2020-10-22$520.54$520.548,100,900——
2020-10-21$513.19$513.199,215,400——
2020-10-20$537.02$537.0212,098,200——
2020-10-19$568.34$568.3415,193,200——
2020-10-16$559.00$559.0013,745,800——
2020-10-15$536.40$536.4016,520,600——
2020-10-14$509.25$509.258,308,900——
2020-10-13$518.79$518.798,941,500——
2020-10-12$491.54$491.546,979,500——
2020-10-09$492.41$492.418,719,700——
2020-10-08$478.55$478.554,193,100——
2020-10-07$480.61$480.614,449,500——
2020-10-06$478.25$478.256,097,700——
2020-10-05$485.37$485.377,534,700——
2020-10-02$482.23$482.2312,791,700——
2020-10-01$482.99$482.997,859,300——
2020-09-30$470.11$470.118,971,100——
2020-09-29$465.50$465.5015,211,300——
2020-09-28$487.66$487.6617,621,300——
2020-09-25$496.50$496.5012,906,800——
2020-09-24$464.98$464.9817,896,600——
2020-09-23$500.53$500.5327,051,300——
2020-09-22$492.60$492.6016,440,600——
2020-09-21$468.47$468.4716,843,800——
2020-09-18$438.73$438.7322,315,700——
2020-09-17$413.13$413.139,260,400——
2020-09-16$408.17$408.176,739,800——
2020-09-15$410.94$410.948,495,600——
2020-09-14$403.51$403.517,963,100——
2020-09-11$383.00$383.009,297,600——
2020-09-10$384.48$384.4811,932,100——
2020-09-09$389.65$389.6517,325,800——
2020-09-08$350.88$350.887,966,500——
2020-09-04$369.89$369.8913,230,100——
2020-09-03$381.32$381.3220,304,300——
2020-09-02$423.56$423.5618,866,800——
2020-09-01$457.69$457.6953,226,200——
2020-08-31$325.10$325.1023,468,100——
2020-08-28$299.27$299.275,342,300——
2020-08-27$294.68$294.685,560,600——
2020-08-26$295.27$295.275,692,100——
2020-08-25$290.44$290.444,602,900——
2020-08-24$282.28$282.286,463,500——
2020-08-21$289.68$289.685,250,100——
2020-08-20$290.69$290.699,318,400——
2020-08-19$273.51$273.514,674,000——
2020-08-18$276.80$276.806,517,000——
2020-08-17$266.15$266.158,959,200——
2020-08-14$244.91$244.913,662,800——
2020-08-13$247.25$247.254,749,700——
2020-08-12$236.72$236.723,924,600——
2020-08-11$231.04$231.049,730,500——
2020-08-10$250.00$250.005,714,000——
2020-08-07$258.73$258.735,024,700——
2020-08-06$268.25$268.253,602,900——
2020-08-05$272.90$272.904,514,900——
2020-08-04$267.34$267.343,087,300——
2020-08-03$268.00$268.006,779,300——
2020-07-31$253.91$253.913,378,800——
2020-07-30$250.00$250.007,926,100——
2020-07-29$252.39$252.393,333,700——
2020-07-28$252.18$252.183,366,200——
2020-07-27$252.33$252.333,328,600——
2020-07-24$246.56$246.564,303,200——
2020-07-23$251.50$251.504,589,400——
2020-07-22$261.18$261.184,581,600——
2020-07-21$260.44$260.444,756,600——
2020-07-20$268.58$268.589,784,900——
2020-07-17$246.54$246.544,626,600——
2020-07-16$248.54$248.545,420,100——
2020-07-15$256.22$256.226,073,600——
2020-07-14$260.01$260.018,713,100——
2020-07-13$260.30$260.309,293,000——
2020-07-10$275.87$275.876,354,800——
2020-07-09$269.52$269.525,396,000——
2020-07-08$266.32$266.326,012,900——
2020-07-07$262.10$262.107,819,700——
2020-07-06$261.00$261.0012,250,200——
2020-07-02$261.74$261.745,629,000——
2020-07-01$259.13$259.136,803,300——
2020-06-30$253.54$253.546,305,500——
2020-06-29$248.56$248.568,436,400——
2020-06-26$256.80$256.8017,142,900——
2020-06-25$259.51$259.517,490,500——
2020-06-24$255.90$255.909,862,800——
2020-06-23$252.81$252.818,791,500——
2020-06-22$251.27$251.2711,093,700——
2020-06-19$243.48$243.4810,077,500——
2020-06-18$241.57$241.579,340,900——
2020-06-17$236.76$236.7611,704,300——
2020-06-16$242.56$242.5611,333,300——
2020-06-15$239.02$239.0213,959,100——
2020-06-12$219.52$219.528,780,400——
2020-06-11$222.07$222.0717,615,800——
2020-06-10$221.02$221.0212,241,100——
2020-06-09$205.43$205.437,521,800——
2020-06-08$209.83$209.8310,457,500——
2020-06-05$207.60$207.6016,298,700——
2020-06-04$210.35$210.3520,212,600——
2020-06-03$223.87$223.8732,390,100——
2020-06-02$208.08$208.0836,853,400——
2020-06-01$204.15$204.1524,394,400——
2020-05-29$179.48$179.4815,219,600——
2020-05-28$163.55$163.556,386,800——
2020-05-27$161.97$161.9710,076,700——
2020-05-26$164.00$164.006,689,700——
2020-05-22$171.06$171.064,302,200——
2020-05-21$172.03$172.035,525,300——
2020-05-20$175.48$175.486,910,000——
2020-05-19$173.68$173.688,485,500——
2020-05-18$164.69$164.699,608,300——
2020-05-15$174.83$174.838,540,500——
2020-05-14$167.91$167.916,730,500——
2020-05-13$167.14$167.1411,081,300——
2020-05-12$161.04$161.047,102,600——
2020-05-11$166.48$166.4810,142,700——
2020-05-08$155.40$155.407,071,800——
2020-05-07$157.80$157.808,388,900——
2020-05-06$149.59$149.596,031,100——
2020-05-05$144.82$144.827,376,300——
2020-05-04$143.44$143.449,184,700——
2020-05-01$138.56$138.5613,807,000——
2020-04-30$135.17$135.1716,682,300——
2020-04-29$146.48$146.4822,033,300——
2020-04-28$156.72$156.7213,477,800——
2020-04-27$164.60$164.6019,783,700——
2020-04-24$158.80$158.8043,814,100——
2020-04-23$169.09$169.0922,159,800——
2020-04-22$150.25$150.256,520,700——
2020-04-21$143.27$143.279,709,100——
2020-04-20$148.99$148.9911,218,700——
2020-04-17$150.06$150.0611,328,400——
2020-04-16$150.26$150.2615,138,200——
2020-04-15$151.56$151.5614,193,300——
2020-04-14$141.89$141.8911,679,900——
2020-04-13$135.92$135.9215,411,700——
2020-04-09$124.51$124.5115,513,000——
2020-04-08$117.81$117.8126,243,300——
2020-04-07$113.75$113.7520,166,200——
2020-04-06$122.94$122.9425,378,900——
2020-04-03$128.20$128.2012,238,100——
2020-04-02$121.93$121.9327,313,800——
2020-04-01$137.00$137.0011,453,300——
2020-03-31$146.12$146.1210,023,700——
2020-03-30$150.88$150.8815,762,200——
2020-03-27$151.70$151.7013,271,900——
2020-03-26$141.15$141.159,252,700——
2020-03-25$138.11$138.1114,743,000——
2020-03-24$135.18$135.1822,401,300——
2020-03-23$159.56$159.5627,681,500——
2020-03-20$130.55$130.5513,872,600——
2020-03-19$123.77$123.7716,248,400——
2020-03-18$118.71$118.7113,594,300——
2020-03-17$111.10$111.1018,721,500——
2020-03-16$107.86$107.8617,210,700——
2020-03-13$107.47$107.479,233,500——
2020-03-12$109.47$109.4712,097,900——
2020-03-11$110.30$110.3012,576,700——
2020-03-10$108.49$108.4910,244,000——
2020-03-09$113.75$113.7514,571,300——
2020-03-06$114.32$114.3222,975,700——
2020-03-05$125.00$125.0028,149,400——
2020-03-04$116.80$116.8012,102,600——
2020-03-03$117.47$117.4711,033,700——
2020-03-02$113.11$113.1110,157,400——
2020-02-28$105.00$105.0021,617,100——
2020-02-27$113.55$113.5513,511,800——
2020-02-26$106.88$106.886,867,500——
2020-02-25$107.08$107.0813,425,900——
2020-02-24$105.01$105.0112,172,800——
2020-02-21$101.76$101.765,519,200——
2020-02-20$105.29$105.2911,293,200——
2020-02-19$103.93$103.937,793,800——
2020-02-18$96.39$96.395,608,200——
2020-02-14$90.95$90.952,295,000——
2020-02-13$89.86$89.863,406,400——
2020-02-12$88.28$88.281,671,100——
2020-02-11$88.68$88.682,731,900——
2020-02-10$89.67$89.672,071,600——
2020-02-07$88.64$88.642,636,600——
2020-02-06$87.26$87.262,410,800——
2020-02-05$86.99$86.995,126,800——
2020-02-04$85.79$85.7910,611,000——
2020-02-03$87.66$87.6612,941,300——
2020-01-31$76.30$76.302,521,700——
2020-01-30$74.54$74.541,425,400——
2020-01-29$73.58$73.581,373,400——
2020-01-28$71.51$71.511,598,200——
2020-01-27$70.44$70.441,750,700——
2020-01-24$73.00$73.001,660,200——
2020-01-23$74.47$74.471,279,000——
2020-01-22$75.54$75.541,501,600——
2020-01-21$76.73$76.731,606,700——
2020-01-17$75.56$75.561,357,400——
2020-01-16$76.11$76.112,998,300——
2020-01-15$76.94$76.943,963,500——
2020-01-14$73.16$73.161,909,500——
2020-01-13$74.03$74.033,347,100——
2020-01-10$73.09$73.091,655,100——
2020-01-09$72.62$72.622,772,000——
2020-01-08$72.55$72.552,482,300——
2020-01-07$71.90$71.906,985,400——
2020-01-06$70.32$70.323,151,600——
2020-01-03$67.28$67.281,127,900——
2020-01-02$68.72$68.721,315,500——