Zoom Communications, Inc.
96.18USD
-0.2600 (-0.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 96.44 | 2,471,800 |
| Fr 09/04/26 | 101.33 | 3,512,800 |
| Th 09/03/26 | 98.14 | 2,398,300 |
| We 09/02/26 | 95.86 | 2,410,500 |
| Tu 09/01/26 | 94.90 | 2,572,753 |
| Mo 08/31/26 | 96.68 | 3,603,794 |
| Fr 08/28/26 | 98.43 | 2,813,843 |
| Th 08/27/26 | 100.27 | 4,457,668 |
| We 08/26/26 | 93.83 | 7,256,293 |
| Tu 08/25/26 | 100.92 | 6,866,040 |
| Mo 08/24/26 | 104.83 | 4,418,190 |
| Fr 08/21/26 | 107.43 | 2,709,600 |
| Th 08/20/26 | 106.30 | 1,988,000 |
| We 08/19/26 | 107.47 | 2,743,200 |
| Tu 08/18/26 | 104.71 | 1,884,400 |
| Mo 08/17/26 | 105.56 | 2,431,800 |
| Fr 08/14/26 | 105.96 | 2,782,900 |
| Th 08/13/26 | 109.84 | 3,850,900 |
| We 08/12/26 | 105.13 | 2,133,800 |
| Tu 08/11/26 | 106.06 | 2,226,900 |
| Mo 08/10/26 | 107.20 | 3,347,000 |
| Fr 08/07/26 | 104.50 | 3,360,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 101.30 | 2,017,000 |
| We 08/05/26 | 100.64 | 2,557,800 |
| Tu 08/04/26 | 102.12 | 3,653,500 |
| Mo 08/03/26 | 98.25 | 3,355,000 |
| Fr 07/31/26 | 96.07 | 4,598,800 |
| Th 07/30/26 | 92.32 | 2,840,600 |
| We 07/29/26 | 92.41 | 3,093,200 |
| Tu 07/28/26 | 91.48 | 3,455,100 |
| Mo 07/27/26 | 91.22 | 3,131,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 85.68 | 2,472,800 |
| Mo 07/06/26 | 84.96 | 3,402,000 |
| Th 07/02/26 | 87.14 | 3,514,100 |
| We 07/01/26 | 90.13 | 3,564,600 |
| Tu 06/30/26 | 86.31 | 3,824,000 |
| Mo 06/29/26 | 86.14 | 3,220,200 |
| Fr 06/26/26 | 86.48 | 3,881,900 |
| Th 06/25/26 | 82.88 | 3,265,300 |
| We 06/24/26 | 85.47 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 106.20 | 3,093,400 |
| Tu 06/02/26 | 111.88 | 4,761,000 |
| Mo 06/01/26 | 111.62 | 8,697,100 |
| Fr 05/29/26 | 101.59 | 5,503,300 |
| Th 05/28/26 | 100.46 | 3,850,700 |
| We 05/27/26 | 99.96 | 3,561,400 |
| Tu 05/26/26 | 100.09 | 5,426,500 |
| Fr 05/22/26 | 105.64 | 9,626,500 |
| Th 05/21/26 | 96.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 103.44 | 5,825,900 |
| Th 04/30/26 | 97.15 | 7,949,200 |
| We 04/29/26 | 95.76 | 6,815,800 |
| Tu 04/28/26 | 91.14 | 3,053,700 |
| Mo 04/27/26 | 90.83 | 3,885,200 |
| Fr 04/24/26 | 92.03 | 4,255,200 |
| Th 04/23/26 | 90.01 | 3,810,800 |
| We 04/22/26 | 91.92 | 3,490,800 |
| Tu 04/21/26 | 90.96 | 4,838,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 80.39 | 4,145,200 |
| Mo 03/30/26 | 78.68 | 3,713,100 |
| Fr 03/27/26 | 77.71 | 3,466,600 |
| Th 03/26/26 | 79.32 | 4,250,900 |
| We 03/25/26 | 78.11 | 3,781,500 |
| Tu 03/24/26 | 75.98 | 3,780,500 |
| Mo 03/23/26 | 77.95 | 3,237,500 |
| Fr 03/20/26 | 76.61 | 5,476,000 |
| Th 03/19/26 | 76.74 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 73.94 | 7,572,100 |
| Th 02/26/26 | 75.54 | 16,824,700 |
| We 02/25/26 | 85.43 | 6,915,100 |
| Tu 02/24/26 | 87.51 | 4,186,400 |
| Mo 02/23/26 | 86.06 | 6,187,500 |
| Fr 02/20/26 | 90.29 | 3,061,400 |
| Th 02/19/26 | 90.96 | 2,938,100 |
| We 02/18/26 | 91.12 | 3,061,600 |
| Tu 02/17/26 | 88.65 | 2,808,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 94.44 | 5,687,400 |
| Mo 01/26/26 | 95.46 | 10,339,500 |
| Fr 01/23/26 | 85.78 | 2,653,000 |
| Th 01/22/26 | 84.65 | 3,901,000 |
| We 01/21/26 | 81.18 | 2,979,600 |
| Tu 01/20/26 | 81.32 | 2,397,900 |
| Fr 01/16/26 | 80.96 | 2,375,600 |
| Th 01/15/26 | 81.52 | 2,354,900 |
| We 01/14/26 | 82.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 87.16 | 2,149,300 |
| Mo 12/22/25 | 89.99 | 2,303,300 |
| Fr 12/19/25 | 89.82 | 3,242,200 |
| Th 12/18/25 | 89.38 | 2,268,400 |
| We 12/17/25 | 88.75 | 2,339,000 |
| Tu 12/16/25 | 87.91 | 2,600,200 |
| Mo 12/15/25 | 86.54 | 2,896,800 |
| Fr 12/12/25 | 89.52 | 2,589,000 |
| Th 12/11/25 | 90.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 78.42 | 2,916,800 |
| We 11/19/25 | 80.71 | 1,722,100 |
| Tu 11/18/25 | 81.31 | 2,354,100 |
| Mo 11/17/25 | 81.86 | 2,224,300 |
| Fr 11/14/25 | 84.22 | 2,111,200 |
| Th 11/13/25 | 84.04 | 1,937,100 |
| We 11/12/25 | 84.70 | 2,500,400 |
| Tu 11/11/25 | 84.59 | 3,288,800 |
| Mo 11/10/25 | 83.16 | 2,076,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 83.61 | 1,879,900 |
| Mo 10/20/25 | 81.91 | 2,026,400 |
| Fr 10/17/25 | 80.01 | 2,642,700 |
| Th 10/16/25 | 79.83 | 1,944,400 |
| We 10/15/25 | 79.51 | 2,347,400 |
| Tu 10/14/25 | 79.32 | 2,089,100 |
| Mo 10/13/25 | 79.17 | 2,371,400 |
| Fr 10/10/25 | 80.28 | 3,278,800 |
| Th 10/09/25 | 82.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 84.16 | 5,931,600 |
| Th 09/18/25 | 86.83 | 3,431,700 |
| We 09/17/25 | 86.30 | 4,074,100 |
| Tu 09/16/25 | 85.20 | 2,280,500 |
| Mo 09/15/25 | 84.63 | 2,280,600 |
| Fr 09/12/25 | 83.98 | 1,880,100 |
| Th 09/11/25 | 84.75 | 2,873,000 |
| We 09/10/25 | 83.77 | 3,423,300 |
| Tu 09/09/25 | 85.62 | 3,014,500 |
| Fr 07/24/26 | 87.99 | 3,982,000 |
| Th 07/23/26 | 84.11 | 3,031,500 |
| We 07/22/26 | 85.81 | 3,088,500 |
| Tu 07/21/26 | 89.77 | 2,570,000 |
| Mo 07/20/26 | 90.91 | 2,586,500 |
| Fr 07/17/26 | 91.13 | 2,751,200 |
| Th 07/16/26 | 92.92 | 2,723,500 |
| We 07/15/26 | 92.60 | 3,754,300 |
| Tu 07/14/26 | 91.15 | 3,197,800 |
| Mo 07/13/26 | 91.88 | 3,180,500 |
| Fr 07/10/26 | 89.76 | 2,732,600 |
| Th 07/09/26 | 89.88 | 3,109,500 |
| We 07/08/26 | 87.40 | 3,735,500 |
| 3,865,100 |
| Tu 06/23/26 | 86.44 | 3,913,300 |
| Mo 06/22/26 | 84.34 | 5,488,400 |
| Th 06/18/26 | 86.36 | 8,136,300 |
| We 06/17/26 | 87.39 | 4,130,700 |
| Tu 06/16/26 | 92.07 | 4,712,100 |
| Mo 06/15/26 | 94.25 | 4,219,600 |
| Fr 06/12/26 | 93.68 | 3,253,400 |
| Th 06/11/26 | 92.32 | 4,154,000 |
| We 06/10/26 | 93.96 | 3,468,000 |
| Tu 06/09/26 | 96.83 | 4,799,200 |
| Mo 06/08/26 | 101.15 | 3,731,100 |
| Fr 06/05/26 | 101.62 | 3,605,600 |
| Th 06/04/26 | 105.21 | 3,608,800 |
| 9,122,800 |
| We 05/20/26 | 99.42 | 4,969,400 |
| Tu 05/19/26 | 97.39 | 5,873,300 |
| Mo 05/18/26 | 98.87 | 6,000,200 |
| Fr 05/15/26 | 100.16 | 6,579,300 |
| Th 05/14/26 | 98.23 | 6,261,200 |
| We 05/13/26 | 102.43 | 3,479,100 |
| Tu 05/12/26 | 102.96 | 4,890,100 |
| Mo 05/11/26 | 107.12 | 4,110,300 |
| Fr 05/08/26 | 109.21 | 3,771,200 |
| Th 05/07/26 | 108.36 | 4,750,600 |
| We 05/06/26 | 105.13 | 6,186,800 |
| Tu 05/05/26 | 109.10 | 4,238,500 |
| Mo 05/04/26 | 106.63 | 5,501,900 |
| Mo 04/20/26 | 90.56 | 3,529,200 |
| Fr 04/17/26 | 88.02 | 3,633,900 |
| Th 04/16/26 | 86.68 | 5,060,900 |
| We 04/15/26 | 89.03 | 6,063,800 |
| Tu 04/14/26 | 82.40 | 3,562,900 |
| Mo 04/13/26 | 82.80 | 4,634,600 |
| Fr 04/10/26 | 79.24 | 6,056,100 |
| Th 04/09/26 | 84.03 | 4,919,400 |
| We 04/08/26 | 83.23 | 4,068,400 |
| Tu 04/07/26 | 84.02 | 4,057,400 |
| Mo 04/06/26 | 82.68 | 2,718,800 |
| Th 04/02/26 | 82.36 | 2,834,400 |
| We 04/01/26 | 80.70 | 2,856,900 |
| 2,839,000 |
| We 03/18/26 | 76.43 | 2,671,300 |
| Tu 03/17/26 | 75.99 | 2,205,900 |
| Mo 03/16/26 | 74.96 | 2,988,300 |
| Fr 03/13/26 | 74.10 | 2,743,000 |
| Th 03/12/26 | 74.94 | 2,932,600 |
| We 03/11/26 | 76.05 | 3,512,000 |
| Tu 03/10/26 | 76.38 | 3,364,100 |
| Mo 03/09/26 | 77.06 | 3,374,400 |
| Fr 03/06/26 | 77.50 | 4,475,000 |
| Th 03/05/26 | 77.33 | 5,585,100 |
| We 03/04/26 | 78.02 | 7,805,100 |
| Tu 03/03/26 | 73.50 | 4,513,700 |
| Mo 03/02/26 | 72.72 | 5,796,900 |
| Fr 02/13/26 | 92.60 | 3,159,600 |
| Th 02/12/26 | 92.24 | 4,352,200 |
| We 02/11/26 | 92.15 | 4,822,200 |
| Tu 02/10/26 | 94.99 | 3,652,400 |
| Mo 02/09/26 | 95.39 | 3,782,700 |
| Fr 02/06/26 | 92.20 | 3,764,200 |
| Th 02/05/26 | 89.08 | 5,538,500 |
| We 02/04/26 | 90.83 | 5,611,900 |
| Tu 02/03/26 | 88.73 | 4,900,400 |
| Mo 02/02/26 | 92.86 | 4,326,200 |
| Fr 01/30/26 | 92.10 | 3,434,800 |
| Th 01/29/26 | 92.58 | 4,077,300 |
| We 01/28/26 | 96.22 | 4,482,600 |
| 2,213,500 |
| Tu 01/13/26 | 83.19 | 3,368,400 |
| Mo 01/12/26 | 86.75 | 2,466,100 |
| Fr 01/09/26 | 85.18 | 1,926,400 |
| Th 01/08/26 | 85.65 | 2,137,800 |
| We 01/07/26 | 86.63 | 3,074,700 |
| Tu 01/06/26 | 85.76 | 3,186,100 |
| Mo 01/05/26 | 86.53 | 3,064,900 |
| Fr 01/02/26 | 83.32 | 2,841,400 |
| We 12/31/25 | 86.29 | 1,651,000 |
| Tu 12/30/25 | 86.30 | 1,732,200 |
| Mo 12/29/25 | 86.33 | 1,917,000 |
| Fr 12/26/25 | 88.04 | 1,188,900 |
| We 12/24/25 | 87.79 | 1,036,400 |
| 2,951,100 |
| We 12/10/25 | 88.05 | 2,408,600 |
| Tu 12/09/25 | 87.63 | 2,536,900 |
| Mo 12/08/25 | 89.09 | 2,961,700 |
| Fr 12/05/25 | 87.65 | 2,254,900 |
| Th 12/04/25 | 86.58 | 1,728,700 |
| We 12/03/25 | 85.64 | 1,989,300 |
| Tu 12/02/25 | 84.56 | 3,644,900 |
| Mo 12/01/25 | 84.94 | 3,309,500 |
| Fr 11/28/25 | 84.96 | 1,517,200 |
| We 11/26/25 | 84.43 | 5,198,500 |
| Tu 11/25/25 | 86.34 | 12,606,400 |
| Mo 11/24/25 | 78.60 | 10,044,600 |
| Fr 11/21/25 | 78.63 | 2,954,600 |
| Fr 11/07/25 | 81.69 | 2,277,500 |
| Th 11/06/25 | 82.22 | 2,214,700 |
| We 11/05/25 | 83.57 | 2,051,600 |
| Tu 11/04/25 | 83.83 | 2,195,700 |
| Mo 11/03/25 | 86.28 | 2,993,500 |
| Fr 10/31/25 | 87.23 | 4,021,500 |
| Th 10/30/25 | 84.34 | 2,123,100 |
| We 10/29/25 | 83.32 | 2,000,800 |
| Tu 10/28/25 | 84.89 | 2,330,000 |
| Mo 10/27/25 | 85.17 | 2,901,200 |
| Fr 10/24/25 | 84.28 | 2,950,600 |
| Th 10/23/25 | 82.79 | 3,681,700 |
| We 10/22/25 | 82.01 | 1,615,000 |
| 3,077,100 |
| We 10/08/25 | 79.85 | 2,470,100 |
| Tu 10/07/25 | 79.49 | 2,637,600 |
| Mo 10/06/25 | 81.03 | 3,107,700 |
| Fr 10/03/25 | 80.96 | 1,800,200 |
| Th 10/02/25 | 82.24 | 2,159,000 |
| We 10/01/25 | 81.28 | 3,222,100 |
| Tu 09/30/25 | 82.50 | 3,020,700 |
| Mo 09/29/25 | 83.60 | 2,374,400 |
| Fr 09/26/25 | 84.51 | 2,343,100 |
| Th 09/25/25 | 83.99 | 2,406,700 |
| We 09/24/25 | 83.01 | 1,998,300 |
| Tu 09/23/25 | 82.58 | 2,496,300 |
| Mo 09/22/25 | 83.53 | 2,763,600 |
| Mo 09/08/25 | 85.08 | 3,985,500 |