Zoom Communications Stock Price History
NASDAQ: ZMTechnologyComputer Software: Programming Data ProcessingUSD
97.74+3.07 (+3.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZM price history at a glance
The price history for Zoom Communications (ZM) on this page begins on April 15, 2019, when the stock closed at $62.00; it most recently closed at $94.67 on October 5, 2026. The highest price in this record is $588.84, reached on October 19, 2020; the latest close is 83.9% below that peak. Across the 6 complete calendar years in the table, ZM finished higher in 4 and lower in 2. Its best year was 2020 (+401.4%) and its worst was 2022 (-63.2%).
Over roughly 7 years the share price changed +52.7%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, ZM has gained 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $588.84
- Date of high
- Oct 19, 2020
- Low since 2019
- $55.06
- Date of low
- Aug 12, 2024
- 52-week high
- $114.74
- 52-week low
- $70.70
- IPO year
- 2019
- Last close
- $97.74
ZM returns
1 week
+5.23%
1 month
+1.62%
3 months
+8.89%
6 months
+23.35%
Year to date
+13.27%
1 year
+18.19%
3 years
+55.76%
5 years
-63.30%
ZM price return, excluding dividends.
ZM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.67 | +13.62% |
| 2025 | 83.32 | +0.75% |
| 2024 | 82.70 | +15.00% |
| 2023 | 71.91 | +6.16% |
| 2022 | 67.74 | -63.17% |
| 2021 | 183.91 | -45.48% |
| 2020 | 337.32 | +401.37% |
| 2019* | 67.28 | +8.52% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ZM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 95.66 | 97.80 | 95.40 | 97.74 | +3.24% | |
| 94.58 | 95.17 | 92.42 | 94.67 | -0.11% | |
| 93.33 | 95.13 | 93.33 | 94.77 | +0.61% | |
| 94.03 | 94.90 | 93.45 | 94.20 | +0.62% | |
| 93.52 | 94.60 | 92.99 | 93.62 | +0.80% | |
| 94.44 | 95.17 | 92.09 | 92.88 | -0.98% | |
| 92.13 | 94.66 | 90.58 | 93.80 | +3.34% | |
| 88.43 | 91.66 | 88.37 | 90.77 | +2.73% | |
| 87.25 | 88.60 | 86.36 | 88.36 | +1.21% | |
| 87.93 | 87.99 | 85.38 | 87.30 | -2.69% | |
| 90.69 | 91.83 | 89.62 | 89.71 | -0.71% | |
| 91.95 | 92.05 | 89.50 | 90.35 | -1.69% | |
| 91.12 | 93.33 | 90.75 | 91.90 | +1.04% | |
| 91.85 | 92.12 | 89.71 | 90.95 | +0.06% | |
| 88.77 | 91.58 | 87.81 | 90.90 | +2.40% | |
| 92.17 | 92.26 | 88.20 | 88.77 | -3.68% | |
| 91.50 | 93.30 | 90.62 | 92.16 | +0.24% | |
| 92.26 | 93.30 | 91.58 | 91.94 | -1.21% | |
| 94.73 | 95.20 | 92.73 | 93.07 | -2.40% | |
| 96.85 | 97.00 | 94.99 | 95.36 | -0.22% | |
| 95.24 | 96.84 | 94.75 | 95.57 | +0.12% | |
| 96.16 | 96.80 | 94.79 | 95.46 | -0.75% | |
| 97.72 | 98.53 | 95.71 | 96.18 | -0.27% | |
| 99.63 | 99.82 | 95.54 | 96.44 | -4.83% | |
| 98.08 | 102.25 | 96.86 | 101.33 | +3.25% | |
| 97.38 | 99.13 | 96.61 | 98.14 | +2.38% | |
| 95.07 | 97.21 | 95.07 | 95.86 | +1.01% | |
| 95.00 | 96.15 | 94.66 | 94.90 | -1.84% | |
| 98.26 | 98.88 | 96.06 | 96.68 | -1.78% | |
| 99.77 | 102.17 | 97.40 | 98.43 | -1.84% | |
| 94.72 | 100.32 | 94.60 | 100.27 | +6.86% | |
| 95.20 | 98.36 | 92.72 | 93.83 | -7.03% | |
| 103.50 | 104.93 | 100.27 | 100.92 | -3.73% | |
| 107.49 | 107.49 | 103.01 | 104.83 | -2.42% | |
| 106.40 | 108.63 | 104.88 | 107.43 | +1.06% | |
| 106.60 | 108.21 | 106.04 | 106.30 | -1.09% | |
| 105.89 | 108.78 | 105.89 | 107.47 | +2.64% | |
| 105.28 | 106.78 | 104.46 | 104.71 | -0.81% | |
| 105.00 | 106.59 | 104.79 | 105.56 | -0.38% | |
| 110.68 | 110.89 | 105.02 | 105.96 | -3.53% | |
| 106.39 | 110.33 | 104.50 | 109.84 | +4.48% | |
| 103.89 | 105.20 | 103.29 | 105.13 | -0.88% | |
| 105.62 | 107.33 | 105.18 | 106.06 | -1.06% | |
| 104.10 | 107.47 | 103.38 | 107.20 | +2.58% | |
| 102.25 | 105.53 | 102.25 | 104.50 | +3.16% | |
| 98.81 | 101.41 | 98.36 | 101.30 | +0.66% | |
| 101.81 | 102.74 | 99.15 | 100.64 | -1.45% | |
| 97.44 | 102.31 | 96.66 | 102.12 | +3.94% | |
| 97.53 | 99.99 | 97.15 | 98.25 | +2.27% | |
| 92.19 | 96.37 | 91.14 | 96.07 | +4.06% | |
| 92.15 | 92.48 | 90.68 | 92.32 | -0.10% | |
| 91.12 | 94.14 | 90.53 | 92.41 | +1.02% | |
| 91.17 | 92.22 | 89.35 | 91.48 | +0.29% | |
| 90.11 | 91.70 | 89.74 | 91.22 | +3.67% | |
| 85.22 | 88.17 | 85.22 | 87.99 | +4.61% | |
| 85.88 | 86.49 | 83.33 | 84.11 | -1.98% | |
| 89.40 | 89.71 | 85.53 | 85.81 | -4.41% | |
| 89.56 | 91.00 | 89.10 | 89.77 | -1.25% | |
| 90.66 | 91.86 | 89.30 | 90.91 | -0.24% | |
| 90.85 | 92.36 | 89.91 | 91.13 | -1.93% | |
| 93.00 | 94.45 | 91.66 | 92.92 | +0.35% | |
| 91.98 | 94.10 | 91.55 | 92.60 | +1.59% | |
| 88.60 | 91.88 | 88.30 | 91.15 | -0.79% | |
| 89.99 | 93.15 | 89.99 | 91.88 | +2.36% | |
| 90.86 | 91.49 | 89.36 | 89.76 | -0.13% | |
| 85.91 | 89.95 | 85.55 | 89.88 | +2.84% | |
| 85.78 | 87.90 | 85.03 | 87.40 | +2.01% | |
| 86.48 | 87.83 | 85.64 | 85.68 | +0.85% | |
| 86.37 | 87.09 | 84.65 | 84.96 | -2.51% | |
| 89.25 | 90.50 | 86.86 | 87.15 | -3.31% | |
| 88.56 | 91.09 | 87.89 | 90.13 | +4.43% | |
| 85.90 | 87.32 | 85.24 | 86.31 | +0.20% | |
| 88.01 | 88.75 | 85.86 | 86.14 | -0.39% | |
| 83.43 | 86.73 | 83.00 | 86.48 | +4.34% | |
| 84.84 | 85.15 | 82.27 | 82.88 | -3.03% | |
| 85.22 | 87.37 | 84.98 | 85.47 | -1.13% | |
| 84.34 | 86.70 | 84.30 | 86.45 | +2.50% | |
| 85.28 | 87.72 | 82.95 | 84.34 | -2.34% | |
| 86.53 | 86.95 | 85.01 | 86.36 | -1.18% | |
| 91.60 | 91.60 | 87.21 | 87.39 | -5.08% | |
| 93.29 | 93.63 | 90.39 | 92.07 | -2.31% | |
| 93.83 | 96.39 | 93.00 | 94.25 | +0.61% | |
| 92.00 | 94.40 | 90.28 | 93.68 | +1.47% | |
| 92.60 | 93.73 | 90.80 | 92.32 | -1.75% | |
| 95.50 | 96.85 | 93.73 | 93.96 | -2.96% | |
| 101.35 | 101.50 | 93.32 | 96.83 | -4.27% | |
| 101.88 | 102.80 | 100.17 | 101.15 | -0.46% | |
| 105.66 | 105.96 | 99.57 | 101.62 | -3.41% | |
| 105.61 | 106.83 | 103.29 | 105.21 | -0.93% | |
| 110.38 | 110.74 | 105.60 | 106.20 | -5.08% | |
| 108.29 | 113.53 | 108.11 | 111.88 | +0.23% | |
| 104.00 | 114.74 | 103.36 | 111.62 | +9.87% | |
| 101.58 | 102.63 | 99.37 | 101.59 | +1.12% | |
| 100.00 | 102.89 | 98.94 | 100.46 | +0.50% | |
| 99.44 | 101.94 | 98.75 | 99.96 | -0.13% | |
| 105.22 | 105.22 | 99.66 | 100.09 | -5.25% | |
| 108.50 | 113.73 | 105.09 | 105.64 | +9.19% | |
| 99.00 | 100.07 | 95.36 | 96.75 | -2.69% | |
| 96.46 | 99.59 | 95.71 | 99.42 | +2.08% | |
| 98.21 | 100.49 | 97.03 | 97.39 | -1.50% | |
| 99.50 | 100.44 | 98.28 | 98.87 | -1.29% | |
| 98.60 | 102.47 | 98.52 | 100.16 | +1.96% | |
| 102.58 | 102.90 | 97.81 | 98.23 | -4.10% | |
| 103.48 | 103.96 | 101.51 | 102.43 | -0.51% | |
| 106.36 | 106.66 | 102.22 | 102.96 | -3.88% | |
| 109.31 | 111.56 | 105.46 | 107.12 | -1.91% | |
| 108.25 | 109.41 | 105.22 | 109.21 | +0.78% | |
| 107.65 | 108.92 | 105.33 | 108.36 | +3.07% | |
| 106.74 | 108.26 | 104.61 | 105.13 | -3.64% | |
| 107.02 | 109.50 | 105.33 | 109.10 | +2.32% | |
| 103.55 | 107.91 | 103.21 | 106.63 | +3.08% | |
| 99.00 | 104.14 | 98.81 | 103.44 | +6.47% | |
| 95.50 | 97.80 | 93.49 | 97.15 | +1.45% | |
| 91.69 | 96.51 | 91.02 | 95.76 | +5.07% | |
| 91.27 | 92.38 | 90.27 | 91.14 | +0.34% | |
| 91.08 | 92.00 | 89.71 | 90.83 | -1.30% | |
| 90.51 | 93.21 | 89.55 | 92.03 | +2.24% | |
| 90.24 | 90.60 | 87.19 | 90.01 | -2.08% | |
| 92.70 | 93.51 | 89.50 | 91.92 | +1.06% | |
| 92.75 | 94.51 | 90.69 | 90.96 | +0.44% | |
| 89.08 | 90.69 | 88.11 | 90.56 | +2.89% | |
| 88.82 | 89.10 | 87.11 | 88.02 | +1.55% | |
| 90.00 | 90.50 | 86.08 | 86.68 | -2.64% | |
| 83.86 | 89.46 | 83.33 | 89.03 | +8.05% | |
| 83.50 | 84.64 | 81.23 | 82.40 | -0.48% | |
| 79.86 | 82.88 | 79.24 | 82.80 | +4.49% | |
| 84.01 | 84.06 | 77.02 | 79.24 | -5.70% | |
| 83.27 | 84.48 | 81.90 | 84.03 | +0.96% | |
| 85.80 | 86.34 | 82.88 | 83.23 | -0.94% | |
| 82.89 | 85.29 | 82.83 | 84.02 | +1.62% | |
| 82.03 | 83.02 | 81.23 | 82.68 | +0.39% | |
| 80.00 | 82.40 | 79.17 | 82.36 | +2.06% | |
| 80.90 | 81.37 | 78.91 | 80.70 | +0.39% | |
| 79.05 | 80.60 | 77.99 | 80.39 | +2.17% | |
| 77.41 | 79.19 | 77.06 | 78.68 | +1.25% | |
| 78.50 | 79.12 | 77.16 | 77.71 | -2.03% | |
| 78.25 | 81.10 | 78.17 | 79.32 | +1.55% | |
| 77.00 | 78.55 | 76.03 | 78.11 | +2.80% | |
| 77.55 | 77.55 | 75.45 | 75.98 | -2.53% | |
| 77.13 | 78.64 | 76.03 | 77.95 | +1.75% | |
| 76.54 | 77.52 | 74.86 | 76.61 | -0.17% | |
| 75.67 | 77.07 | 75.35 | 76.74 | +0.41% | |
| 75.33 | 77.17 | 75.33 | 76.43 | +0.58% | |
| 75.21 | 77.20 | 74.82 | 75.99 | +1.37% | |
| 74.70 | 75.92 | 74.33 | 74.96 | +1.16% | |
| 74.94 | 75.66 | 73.63 | 74.10 | -1.12% | |
| 75.81 | 77.38 | 74.86 | 74.94 | -1.46% | |
| 76.38 | 77.94 | 74.90 | 76.05 | -0.43% | |
| 78.24 | 78.24 | 74.82 | 76.38 | -0.88% | |
| 76.34 | 77.63 | 75.80 | 77.06 | -0.57% | |
| 76.47 | 77.78 | 75.88 | 77.50 | +0.22% | |
| 77.71 | 79.38 | 77.00 | 77.33 | -0.88% | |
| 73.50 | 78.45 | 73.50 | 78.02 | +6.15% | |
| 70.89 | 74.66 | 70.70 | 73.50 | +1.07% | |
| 72.51 | 74.24 | 71.74 | 72.72 | -1.65% | |
| 73.98 | 75.12 | 72.69 | 73.94 | -2.12% | |
| 79.00 | 80.25 | 72.93 | 75.54 | -11.58% | |
| 86.79 | 87.28 | 84.50 | 85.43 | -2.38% | |
| 86.00 | 90.54 | 85.90 | 87.51 | +1.68% | |
| 89.50 | 89.50 | 82.79 | 86.06 | -4.68% | |
| 90.44 | 93.07 | 89.63 | 90.29 | -0.74% | |
| 91.49 | 92.67 | 90.50 | 90.96 | -0.18% | |
| 88.82 | 91.54 | 88.02 | 91.12 | +2.79% | |
| 91.74 | 93.21 | 88.17 | 88.65 | -4.27% | |
| 92.30 | 92.91 | 89.89 | 92.60 | +0.39% | |
| 91.73 | 93.61 | 89.44 | 92.24 | +0.10% | |
| 94.50 | 95.45 | 88.60 | 92.15 | -2.99% | |
| 95.57 | 96.52 | 94.43 | 94.99 | -0.42% | |
| 91.56 | 95.50 | 90.50 | 95.39 | +3.46% | |
| 89.86 | 92.28 | 88.10 | 92.20 | +3.50% | |
| 93.30 | 93.64 | 88.73 | 89.08 | -1.93% | |
| 87.95 | 92.08 | 87.19 | 90.83 | +2.37% | |
| 92.38 | 93.53 | 87.90 | 88.73 | -4.45% | |
| 91.69 | 94.29 | 90.29 | 92.87 | +0.83% | |
| 91.66 | 94.00 | 91.18 | 92.10 | -0.52% | |
| 94.50 | 95.15 | 89.73 | 92.58 | -3.78% | |
| 94.94 | 97.58 | 94.00 | 96.22 | +1.88% | |
| 96.75 | 97.24 | 93.20 | 94.44 | -1.07% | |
| 86.66 | 95.83 | 86.41 | 95.46 | +11.28% | |
| 84.60 | 85.94 | 84.41 | 85.78 | +1.33% | |
| 82.00 | 84.92 | 81.74 | 84.65 | +4.27% | |
| 81.38 | 82.17 | 80.00 | 81.18 | -0.17% | |
| 80.00 | 81.36 | 79.77 | 81.32 | +0.44% | |
| 81.66 | 82.20 | 80.58 | 80.96 | -0.69% | |
| 82.56 | 83.12 | 81.45 | 81.52 | -1.50% | |
| 83.13 | 84.64 | 82.73 | 82.76 | -0.52% | |
| 86.65 | 87.02 | 82.50 | 83.19 | -4.10% | |
| 87.25 | 87.92 | 85.64 | 86.75 | +1.84% | |
| 85.79 | 87.12 | 84.95 | 85.18 | -0.55% | |
| 86.22 | 86.56 | 84.68 | 85.65 | -1.13% | |
| 86.06 | 86.88 | 84.28 | 86.63 | +1.01% | |
| 86.18 | 87.25 | 85.13 | 85.76 | -0.89% | |
| 83.55 | 86.78 | 83.45 | 86.53 | +3.85% | |
| 86.28 | 86.39 | 82.06 | 83.32 | -3.44% | |
| 86.00 | 86.83 | 85.93 | 86.29 | -0.01% | |
| 85.97 | 86.43 | 85.77 | 86.30 | -0.03% | |
| 87.64 | 88.39 | 86.11 | 86.33 | -1.94% | |
| 87.45 | 88.09 | 87.44 | 88.04 | +0.28% | |
| 86.83 | 87.89 | 86.58 | 87.79 | +0.72% | |
| 89.38 | 89.97 | 86.82 | 87.16 | -3.14% | |
| 89.80 | 90.89 | 89.65 | 89.99 | +0.19% | |
| 89.36 | 90.11 | 88.83 | 89.82 | +0.49% | |
| 88.72 | 89.98 | 88.70 | 89.38 | +0.71% | |
| 88.61 | 90.65 | 88.44 | 88.75 | +0.96% | |
| 86.30 | 88.05 | 86.28 | 87.91 | +1.58% | |
| 89.30 | 89.36 | 86.30 | 86.54 | -3.33% | |
| 90.36 | 91.43 | 88.51 | 89.52 | -0.80% | |
| 88.04 | 90.62 | 87.92 | 90.24 | +2.49% | |
| 87.84 | 89.25 | 87.69 | 88.05 | +0.48% | |
| 89.14 | 89.24 | 87.26 | 87.63 | -1.64% | |
| 88.00 | 89.58 | 86.56 | 89.09 | +1.64% | |
| 86.68 | 88.51 | 86.56 | 87.65 | +1.24% | |
| 85.89 | 86.61 | 85.27 | 86.58 | +1.10% | |
| 84.15 | 86.17 | 83.99 | 85.64 | +1.28% | |
| 85.10 | 86.98 | 84.50 | 84.56 | -0.45% | |
| 83.98 | 86.67 | 83.96 | 84.94 | -0.02% | |
| 84.33 | 85.74 | 84.11 | 84.96 | +0.63% | |
| 86.50 | 86.86 | 84.16 | 84.43 | -2.21% | |
| 83.60 | 91.04 | 81.56 | 86.34 | +9.85% | |
| 79.10 | 80.27 | 78.59 | 78.60 | -0.04% | |
| 78.25 | 79.49 | 77.42 | 78.63 | +0.27% | |
| 81.75 | 81.97 | 78.15 | 78.42 | -2.84% | |
| 81.13 | 81.22 | 80.25 | 80.71 | -0.74% | |
| 81.63 | 82.00 | 80.48 | 81.31 | -0.67% | |
| 83.57 | 84.26 | 80.95 | 81.86 | -2.80% | |
| 82.85 | 84.88 | 82.50 | 84.22 | +0.21% | |
| 84.36 | 85.36 | 83.33 | 84.04 | -0.78% | |
| 84.90 | 85.50 | 84.50 | 84.70 | +0.13% | |
| 84.68 | 85.75 | 84.03 | 84.59 | +1.72% | |
| 81.90 | 83.67 | 81.86 | 83.16 | +1.80% | |
| 81.63 | 82.12 | 80.82 | 81.69 | -0.64% | |
| 83.45 | 84.00 | 81.67 | 82.22 | -1.62% | |
| 84.10 | 84.65 | 82.80 | 83.57 | -0.31% | |
| 85.00 | 85.55 | 83.18 | 83.83 | -2.84% | |
| 87.40 | 88.71 | 85.23 | 86.28 | -1.09% | |
| 84.42 | 87.41 | 84.42 | 87.23 | +3.43% | |
| 82.78 | 85.47 | 82.52 | 84.34 | +1.22% | |
| 84.37 | 84.40 | 82.87 | 83.32 | -1.85% | |
| 85.07 | 85.99 | 84.32 | 84.89 | -0.33% | |
| 86.62 | 86.80 | 85.16 | 85.17 | +1.06% | |
| 83.36 | 85.28 | 83.26 | 84.28 | +1.80% | |
| 82.00 | 83.63 | 82.00 | 82.79 | +0.95% | |
| 83.32 | 83.51 | 81.86 | 82.01 | -1.91% | |
| 81.88 | 83.96 | 81.59 | 83.61 | +2.08% | |
| 80.50 | 82.29 | 80.44 | 81.91 | +2.37% | |
| 79.30 | 80.42 | 79.00 | 80.01 | +0.23% | |
| 79.90 | 80.65 | 79.16 | 79.83 | +0.40% | |
| 79.78 | 80.13 | 78.36 | 79.51 | +0.24% | |
| 78.06 | 80.11 | 77.76 | 79.32 | +0.19% | |
| 80.59 | 80.80 | 79.11 | 79.17 | -1.38% | |
| 82.79 | 83.00 | 79.70 | 80.28 | -2.93% | |
| 80.00 | 83.05 | 79.91 | 82.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZM chart for longer ranges.