ZM
Zoom Com-A (ZM)
NASDAQ
$92.38-$1.42 (-1.52%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $24.7B
    Market Cap
  • 14.06%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -1.16%
    Low Price$87.30
    High Price$101.33
  • 3 Months
    +4.07%
    Low Price$84.11
    High Price$109.84
  • 1 Year
    +14.06%
    Low Price$72.72
    High Price$111.88
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
92.13
94.66
90.58
93.80
+3.34%
3,654,560
09/30/2026
88.43
91.66
88.37
90.77
+2.73%
2,891,394
09/29/2026
87.25
88.60
86.36
88.36
+1.21%
2,412,511
09/28/2026
87.93
87.99
85.38
87.30
-2.69%
2,368,409
09/25/2026
90.69
91.83
89.62
89.71
-0.71%
1,957,706
09/24/2026
91.95
92.05
89.50
90.35
-1.69%
2,025,186
09/23/2026
91.12
93.33
90.75
91.90
+1.04%
3,087,308
09/22/2026
91.85
92.12
89.71
90.95
+0.06%
3,574,767
09/21/2026
88.77
91.58
87.81
90.90
+2.40%
3,954,577
09/18/2026
92.17
92.26
88.20
88.77
-3.68%
5,790,874
09/17/2026
91.50
93.30
90.62
92.16
+0.24%
2,593,889
09/16/2026
92.26
93.30
91.58
91.94
-1.21%
2,666,635
09/15/2026
94.73
95.20
92.73
93.07
-2.40%
3,934,057
09/14/2026
96.85
97.00
94.99
95.36
-0.22%
3,346,867
09/11/2026
95.24
96.84
94.75
95.57
+0.12%
2,247,337
09/10/2026
96.16
96.80
94.79
95.46
-0.75%
2,359,152
09/09/2026
97.72
98.53
95.71
96.18
-0.27%
2,385,600
09/08/2026
99.63
99.82
95.54
96.44
-4.83%
2,472,146
09/04/2026
98.08
102.25
96.86
101.33
+3.25%
3,513,298
09/03/2026
97.38
99.13
96.61
98.14
+2.38%
2,402,543
09/02/2026
95.07
97.21
95.07
95.86
+1.01%
2,412,233
09/01/2026
95.00
96.15
94.66
94.90
-1.84%
2,637,469
08/31/2026
98.26
98.88
96.06
96.68
-1.78%
3,634,690
08/28/2026
99.77
102.17
97.40
98.43
-1.84%
2,815,114
08/27/2026
94.72
100.32
94.60
100.27
+6.86%
4,463,068
08/26/2026
95.20
98.36
92.72
93.83
-7.03%
7,279,868
08/25/2026
103.50
104.93
100.27
100.92
-3.73%
7,057,109
08/25/2026
$1.55 Earnings
08/24/2026
107.49
107.49
103.01
104.83
-2.42%
4,424,948
08/21/2026
106.40
108.63
104.88
107.43
+1.06%
2,711,577
08/20/2026
106.60
108.21
106.04
106.30
-1.09%
1,987,997
08/19/2026
105.89
108.78
105.89
107.47
+2.64%
2,743,177
08/18/2026
105.28
106.78
104.46
104.71
-0.81%
1,884,814
08/17/2026
105.00
106.59
104.79
105.56
-0.38%
2,431,840
08/14/2026
110.68
110.89
105.02
105.96
-3.53%
2,782,907
08/13/2026
106.39
110.33
104.50
109.84
+4.48%
3,850,914
08/12/2026
103.89
105.20
103.29
105.13
-0.88%
2,133,850
08/11/2026
105.62
107.33
105.18
106.06
-1.06%
2,227,628
08/10/2026
104.10
107.47
103.38
107.20
+2.58%
3,346,903
08/07/2026
102.25
105.53
102.25
104.50
+3.16%
3,360,553
08/06/2026
98.81
101.41
98.36
101.30
+0.66%
2,017,265
08/05/2026
101.81
102.74
99.15
100.64
-1.45%
2,557,778
08/04/2026
97.44
102.31
96.66
102.12
+3.94%
3,653,012
08/03/2026
97.53
99.99
97.15
98.25
+2.27%
3,354,993
07/31/2026
92.19
96.37
91.14
96.07
+4.06%
4,598,789
07/30/2026
92.15
92.48
90.68
92.32
-0.10%
2,839,517
07/29/2026
91.12
94.14
90.53
92.41
+1.02%
3,094,969
07/28/2026
91.17
92.22
89.35
91.48
+0.29%
3,454,043
07/27/2026
90.11
91.70
89.74
91.22
+3.67%
3,132,220
07/24/2026
85.22
88.17
85.22
87.99
+4.61%
3,980,677
07/23/2026
85.88
86.49
83.33
84.11
-1.98%
3,033,332
07/22/2026
89.40
89.71
85.53
85.81
-4.41%
3,088,502
07/21/2026
89.56
91.00
89.10
89.77
-1.25%
2,570,049
07/20/2026
90.66
91.86
89.30
90.91
-0.24%
2,586,817
07/17/2026
90.85
92.36
89.91
91.13
-1.93%
2,751,150
07/16/2026
93.00
94.45
91.66
92.92
+0.35%
2,726,414
07/15/2026
91.98
94.10
91.55
92.60
+1.59%
3,754,066
07/14/2026
88.60
91.88
88.30
91.15
-0.79%
3,156,826
07/13/2026
89.99
93.15
89.99
91.88
+2.36%
3,180,470
07/10/2026
90.86
91.49
89.36
89.76
-0.13%
2,732,573
07/09/2026
85.91
89.95
85.55
89.88
+2.84%
3,110,986
07/08/2026
85.78
87.90
85.03
87.40
+2.01%
3,735,495
07/07/2026
86.48
87.83
85.64
85.68
+0.85%
2,472,812
07/06/2026
86.37
87.09
84.65
84.96
-2.51%
3,401,956
07/02/2026
89.25
90.50
86.86
87.15
-3.31%
3,514,805
07/01/2026
88.56
91.09
87.89
90.13
+4.43%
3,564,583
06/30/2026
85.90
87.32
85.24
86.31
+0.20%
3,823,958
06/29/2026
88.01
88.75
85.86
86.14
-0.39%
3,220,411
06/26/2026
83.43
86.73
83.00
86.48
+4.34%
3,881,928
06/25/2026
84.84
85.15
82.27
82.88
-3.03%
3,266,109
06/24/2026
85.22
87.37
84.98
85.47
-1.13%
3,865,077
06/23/2026
84.34
86.70
84.30
86.45
+2.50%
3,913,268
06/22/2026
85.28
87.72
82.95
84.34
-2.34%
5,488,349
06/18/2026
86.53
86.95
85.01
86.36
-1.18%
8,136,343
06/17/2026
91.60
91.60
87.21
87.39
-5.08%
4,130,747
06/16/2026
93.29
93.63
90.39
92.07
-2.31%
4,712,099
06/15/2026
93.83
96.39
93.00
94.25
+0.61%
4,219,592
06/12/2026
92.00
94.40
90.28
93.68
+1.47%
3,254,798
06/11/2026
92.60
93.73
90.80
92.32
-1.75%
4,153,973
06/10/2026
95.50
96.85
93.73
93.96
-2.96%
3,467,964
06/09/2026
101.35
101.50
93.32
96.83
-4.27%
4,799,226
06/08/2026
101.88
102.80
100.17
101.15
-0.46%
3,731,071
06/05/2026
105.66
105.96
99.57
101.62
-3.41%
3,605,565
06/04/2026
105.61
106.83
103.29
105.21
-0.93%
3,608,796
06/03/2026
110.38
110.74
105.60
106.20
-5.08%
3,091,280
06/02/2026
108.29
113.53
108.11
111.88
+0.23%
4,760,974
06/01/2026
104.00
114.74
103.36
111.62
+9.87%
8,697,093
05/29/2026
101.58
102.63
99.37
101.59
+1.12%
5,506,353
05/28/2026
100.00
102.89
98.94
100.46
+0.50%
3,859,791
05/27/2026
99.44
101.94
98.75
99.96
-0.13%
3,564,300
05/26/2026
105.22
105.22
99.66
100.09
-5.25%
5,430,303
05/22/2026
108.50
113.73
105.09
105.64
+9.19%
9,632,559
05/21/2026
99.00
100.07
95.36
96.75
-2.69%
9,117,507
05/21/2026
$1.55 Earnings
05/20/2026
96.46
99.59
95.71
99.42
+2.08%
4,968,372
05/19/2026
98.21
100.49
97.03
97.39
-1.50%
5,873,297
05/18/2026
99.50
100.44
98.28
98.87
-1.29%
6,000,227
05/15/2026
98.60
102.47
98.52
100.16
+1.96%
6,579,315
05/14/2026
102.58
102.90
97.81
98.23
-4.10%
6,261,211
05/13/2026
103.48
103.96
101.51
102.43
-0.51%
3,479,110