$ZM: Zoom Video Communications, Inc. - Class A Common Stock
2026-01-06 ZM 2026-01-06 18:03:48 86.30 85.75 -0.69% ZM 2026-01-06 19:03:06 86.30 85.13 -0.90% ZM 2026-01-06 21:05:41 0.00 0.00 -0.16% 2026-01-07 ZM 2026-01-07 05:02:43 87.73 82.81 -0.16% ZM 2026-01-07 06:03:45 86.36 85.16 -0.16% ZM 2026-01-07 08:03:43 86.36 85.12 0.29% ZM 2026-01-07 09:02:44 85.76 85.12 0.29% ZM 2026-01-07 10:03:46 85.88 85.08 0.14% ZM 2026-01-07 11:02:41 85.09 84.98 -0.87% ZM 2026-01-07 12:03:43 85.71 85.65 -0.08% ZM 2026-01-07 13:02:42 85.89 85.82 0.12% ZM 2026-01-07 14:03:46 86.26 86.24 0.57% ZM 2026-01-07 15:02:43 86.59 86.51 0.91% ZM 2026-01-07 16:03:48 86.86 86.83 1.25% ZM 2026-01-07 17:02:46 87.11 85.73 0.44% ZM 2026-01-07 18:03:42 86.75 85.73 1.00% ZM 2026-01-07 19:03:11 86.70 85.73 1.00% ZM 2026-01-07 21:07:29 0.00 0.00 0.00% 2026-01-08 ZM 2026-01-08 05:02:47 87.40 85.86 0.00% ZM 2026-01-08 06:03:44 87.23 85.86 0.00% ZM 2026-01-08 09:02:44 86.39 85.86 -0.49% ZM 2026-01-08 10:03:45 88.00 84.61 -0.26% ZM 2026-01-08 11:02:47 84.95 84.84 -2.04% ZM 2026-01-08 12:03:46 85.26 85.19 -1.64% ZM 2026-01-08 13:02:46 85.14 85.05 -1.76% ZM 2026-01-08 14:03:50 85.11 85.07 -1.80% ZM 2026-01-08 15:02:50 85.18 85.15 -1.69% ZM 2026-01-08 16:03:51 85.41 85.38 -1.46% ZM 2026-01-08 17:02:47 85.96 85.00 -1.13% ZM 2026-01-08 18:03:45 85.96 85.50 -1.12% ZM 2026-01-08 19:03:06 85.96 85.50 -0.76% ZM 2026-01-08 20:03:44 85.96 85.00 -0.76% ZM 2026-01-08 21:07:07 0.00 0.00 -0.76% 2026-01-09 ZM 2026-01-09 05:02:44 87.66 79.00 -0.76% ZM 2026-01-09 06:03:38 86.49 83.78 -0.76% ZM 2026-01-09 07:02:34 86.49 85.22 -0.76% ZM 2026-01-09 08:03:31 87.66 85.22 -0.76% ZM 2026-01-09 09:02:31 87.66 85.55 -0.10% ZM 2026-01-09 10:03:37 87.66 85.65 0.08% ZM 2026-01-09 11:02:31 85.59 85.42 -0.12% ZM 2026-01-09 12:03:32 85.39 85.29 -0.37% ZM 2026-01-09 13:02:39 85.41 85.37 -0.32% ZM 2026-01-09 14:03:33 85.46 85.42 -0.24% ZM 2026-01-09 15:02:36 85.46 85.40 -0.24% ZM 2026-01-09 16:03:35 85.37 85.32 -0.37% ZM 2026-01-09 17:02:31 86.94 84.95 -0.37% ZM 2026-01-09 18:03:24 86.94 84.95 -0.50% ZM 2026-01-09 20:03:29 86.94 84.95 -0.54% ZM 2026-01-09 21:06:36 0.00 0.00 -0.54% 2026-01-12 ZM 2026-01-12 00:10:11 0.00 0.00 -0.79% ZM 2026-01-12 05:02:49 85.18 82.29 -0.20% ZM 2026-01-12 06:03:40 84.98 84.32 -0.20% ZM 2026-01-12 07:02:29 85.50 83.41 -0.20% ZM 2026-01-12 08:03:37 85.09 84.51 -0.36% ZM 2026-01-12 09:02:31 86.70 86.50 1.63% ZM 2026-01-12 10:03:37 87.40 87.05 2.48% ZM 2026-01-12 11:02:38 86.38 86.31 1.34% ZM 2026-01-12 12:03:37 86.51 86.43 1.51% ZM 2026-01-12 13:02:31 86.40 86.36 1.41% ZM 2026-01-12 14:03:34 86.85 86.78 1.93% ZM 2026-01-12 15:02:38 86.93 86.89 2.03% ZM 2026-01-12 16:03:41 87.10 87.08 2.22% ZM 2026-01-12 17:02:32 87.50 86.35 1.89% ZM 2026-01-12 18:03:38 87.50 86.35 2.08% ZM 2026-01-12 20:03:31 87.50 86.31 1.36% ZM 2026-01-12 21:05:17 0.00 0.00 1.36% 2026-01-13 ZM 2026-01-13 05:02:35 87.00 85.39 1.36% ZM 2026-01-13 06:03:40 87.00 86.15 1.36% ZM 2026-01-13 07:02:37 87.27 86.15 1.36% ZM 2026-01-13 08:03:36 87.27 86.55 1.36% ZM 2026-01-13 10:03:34 87.50 86.55 0.29% ZM 2026-01-13 11:02:32 85.08 84.94 -2.03% ZM 2026-01-13 12:03:35 83.60 83.50 -3.79% ZM 2026-01-13 13:02:36 83.89 83.85 -3.37% ZM 2026-01-13 14:03:39 83.85 83.81 -3.43% ZM 2026-01-13 15:02:38 82.72 82.66 -4.77% ZM 2026-01-13 16:03:39 83.04 83.00 -4.38% ZM 2026-01-13 17:02:37 83.44 83.00 -4.36% ZM 2026-01-13 18:03:33 83.44 83.00 -3.83% ZM 2026-01-13 19:02:56 83.44 83.00 -4.01% ZM 2026-01-13 20:03:37 83.44 83.19 -3.85% ZM 2026-01-13 21:05:10 0.00 0.00 -3.85% 2026-01-14 ZM 2026-01-14 05:02:42 90.00 79.00 -3.85% ZM 2026-01-14 06:03:36 85.18 80.22 -3.85% ZM 2026-01-14 07:02:38 85.18 82.00 -3.85% ZM 2026-01-14 08:03:33 85.18 82.50 -0.45% ZM 2026-01-14 09:02:31 84.45 82.50 -0.45% ZM 2026-01-14 10:03:33 83.95 82.46 -0.53% ZM 2026-01-14 11:02:29 83.83 83.71 0.75% ZM 2026-01-14 12:03:33 83.50 83.45 0.35% ZM 2026-01-14 13:02:33 83.66 83.65 0.54% ZM 2026-01-14 14:03:34 83.64 83.58 0.50% ZM 2026-01-14 15:02:32 83.25 83.18 0.03% ZM 2026-01-14 16:03:35 83.30 83.20 0.09% ZM 2026-01-14 17:02:32 83.87 82.50 -0.45% ZM 2026-01-14 18:03:47 83.87 82.50 -0.67% ZM 2026-01-14 19:02:49 83.87 82.51 -0.81% ZM 2026-01-14 20:03:41 82.70 82.51 -0.81% ZM 2026-01-14 21:03:56 0.00 0.00 -0.81% 2026-01-15 ZM 2026-01-15 05:02:31 85.74 79.79 -0.81% ZM 2026-01-15 06:03:35 85.00 82.01 -0.81% ZM 2026-01-15 08:03:40 85.00 82.51 -0.81% ZM 2026-01-15 09:02:40 84.70 82.71 0.12% ZM 2026-01-15 10:03:42 82.96 82.85 0.12% ZM 2026-01-15 11:02:36 81.96 81.87 -0.97% ZM 2026-01-15 12:03:38 82.32 82.24 -0.59% ZM 2026-01-15 13:02:37 82.23 82.19 -0.65% ZM 2026-01-15 14:03:39 81.94 81.90 -0.99% ZM 2026-01-15 15:02:37 82.13 82.10 -0.78% ZM 2026-01-15 16:03:41 81.95 81.92 -0.99% ZM 2026-01-15 17:02:39 81.92 81.45 -1.49% ZM 2026-01-15 18:03:33 81.50 81.45 -1.55% ZM 2026-01-15 19:02:48 81.50 81.29 -1.66% ZM 2026-01-15 20:03:27 81.74 81.40 -1.52% ZM 2026-01-15 21:05:10 0.00 0.00 -1.59% 2026-01-16 ZM 2026-01-16 05:02:42 82.57 81.04 0.74% ZM 2026-01-16 06:03:43 84.44 81.70 0.74% ZM 2026-01-16 08:03:47 84.44 81.00 0.23% ZM 2026-01-16 09:02:36 84.44 81.11 0.23% ZM 2026-01-16 10:03:37 84.44 81.51 0.00% ZM 2026-01-16 11:02:34 81.39 81.30 -0.19% ZM 2026-01-16 12:03:36 81.44 81.37 -0.14% ZM 2026-01-16 13:02:36 81.92 81.87 0.47% ZM 2026-01-16 14:03:40 81.82 81.75 0.37% ZM 2026-01-16 15:02:45 81.45 81.43 -0.08% ZM 2026-01-16 16:03:41 81.30 81.26 -0.28% ZM 2026-01-16 17:02:37 81.81 80.90 -0.53% ZM 2026-01-16 18:03:33 81.81 80.65 -0.75% ZM 2026-01-16 20:03:36 81.81 80.81 -0.75% ZM 2026-01-16 21:06:03 0.00 0.00 -0.75% 2026-01-20 ZM 2026-01-20 05:02:39 80.00 79.09 -0.75% ZM 2026-01-20 06:03:45 79.99 79.09 -1.78% ZM 2026-01-20 07:02:32 79.97 79.09 -1.66% ZM 2026-01-20 08:03:40 80.99 79.33 -1.66% ZM 2026-01-20 09:02:36 80.99 79.70 -1.17% ZM 2026-01-20 10:03:39 80.48 79.70 -1.17% ZM 2026-01-20 11:02:34 80.44 80.36 -0.70% ZM 2026-01-20 12:03:37 80.70 80.65 -0.32% ZM 2026-01-20 13:02:37 80.97 80.90 -0.04% ZM 2026-01-20 14:03:44 80.96 80.92 -0.01% ZM 2026-01-20 15:02:42 81.16 81.11 0.23% ZM 2026-01-20 16:03:44 81.07 81.04 0.13% ZM 2026-01-20 17:02:44 81.81 79.80 0.45% ZM 2026-01-20 18:03:37 81.81 79.81 0.48% ZM 2026-01-20 20:03:42 81.81 80.00 -0.09% ZM 2026-01-20 21:04:41 0.00 0.00 -0.09% 2026-01-21 ZM 2026-01-21 05:02:44 82.37 81.01 -0.09% ZM 2026-01-21 06:03:47 81.80 81.01 -0.09% ZM 2026-01-21 07:02:40 81.99 81.01 -0.09% ZM 2026-01-21 08:03:42 81.72 80.59 -0.09% ZM 2026-01-21 09:02:36 81.50 81.20 -0.22% ZM 2026-01-21 10:03:41 81.50 81.01 -0.14% ZM 2026-01-21 11:02:37 80.96 80.87 -0.48% ZM 2026-01-21 12:03:36 80.50 80.42 -1.05% ZM 2026-01-21 14:03:57 80.26 80.19 -1.32% ZM 2026-01-21 15:02:37 80.35 80.31 -1.21% ZM 2026-01-21 16:03:45 81.03 81.01 -0.36% ZM 2026-01-21 17:02:36 82.77 80.00 -0.15% ZM 2026-01-21 18:03:37 82.77 81.31 0.89% ZM 2026-01-21 19:02:47 82.77 81.31 1.33% ZM 2026-01-21 20:03:41 82.75 81.45 1.33% ZM 2026-01-21 21:06:04 0.00 0.00 1.33% 2026-01-22 ZM 2026-01-22 05:02:37 83.30 81.75 1.33% ZM 2026-01-22 06:03:40 83.30 79.06 0.84% ZM 2026-01-22 07:02:35 83.30 81.50 0.84% ZM 2026-01-22 08:03:39 83.30 81.50 0.76% ZM 2026-01-22 09:02:31 83.30 81.50 0.77% ZM 2026-01-22 10:03:41 83.30 81.70 0.93% ZM 2026-01-22 11:02:32 83.32 83.14 2.72% ZM 2026-01-22 12:03:35 84.16 84.11 3.64% ZM 2026-01-22 13:02:40 84.19 84.17 3.69% ZM 2026-01-22 14:03:48 84.41 84.37 3.94% ZM 2026-01-22 15:02:39 84.92 84.88 4.56% ZM 2026-01-22 16:03:43 84.63 84.61 4.23% ZM 2026-01-22 17:02:26 84.93 83.00 4.27% ZM 2026-01-22 18:03:40 84.93 82.45 4.27% ZM 2026-01-22 19:02:44 84.70 82.45 4.27% ZM 2026-01-22 20:03:38 84.55 82.45 4.27% ZM 2026-01-22 21:03:59 0.00 0.00 4.27% 2026-01-23 ZM 2026-01-23 05:02:41 85.08 82.46 4.27% ZM 2026-01-23 08:03:40 85.00 84.10 -0.39% ZM 2026-01-23 09:02:40 85.00 82.46 -0.07% ZM 2026-01-23 10:03:42 84.45 84.25 -0.07% ZM 2026-01-23 10:26:00 Zoom: Discounted For A Reason - Wait For More Growth ZM 2026-01-23 11:02:41 85.93 85.80 1.49% ZM 2026-01-23 12:03:35 85.30 85.23 0.76% ZM 2026-01-23 13:02:43 85.55 85.52 1.11% ZM 2026-01-23 14:03:36 85.45 85.40 0.97% ZM 2026-01-23 15:02:47 85.66 85.64 1.23% ZM 2026-01-23 16:03:42 85.54 85.51 1.07% ZM 2026-01-23 17:02:35 85.94 84.90 1.39% ZM 2026-01-23 18:03:45 85.94 85.50 1.26% ZM 2026-01-23 19:02:39 85.94 85.50 1.06% ZM 2026-01-23 20:03:27 85.94 85.53 1.02% ZM 2026-01-23 21:04:34 0.00 0.00 1.02% 2026-01-26 ZM 2026-01-26 05:02:39 86.63 84.93 1.02% ZM 2026-01-26 06:03:40 85.83 85.33 -0.08% ZM 2026-01-26 07:02:34 86.40 85.33 0.25% ZM 2026-01-26 08:03:38 86.29 85.51 0.26% ZM 2026-01-26 09:02:36 86.25 85.50 0.41% ZM 2026-01-26 10:03:38 86.06 85.00 0.26% ZM 2026-01-26 11:02:32 89.94 89.90 4.90% ZM 2026-01-26 12:03:38 92.33 92.28 7.77% ZM 2026-01-26 13:02:29 94.30 94.22 10.06% ZM 2026-01-26 14:03:48 94.60 94.50 10.36% ZM 2026-01-26 15:03:10 94.63 94.53 10.43% ZM 2026-01-26 16:03:45 95.19 95.13 11.09% ZM 2026-01-26 17:02:32 95.49 95.33 11.45% ZM 2026-01-26 18:03:35 96.39 96.18 12.26% ZM 2026-01-26 19:02:46 97.25 97.06 13.37% ZM 2026-01-26 20:03:52 98.50 98.00 14.25% ZM 2026-01-26 21:05:34 0.00 0.00 14.86% 2026-01-27 ZM 2026-01-27 05:02:35 97.93 97.01 2.35% ZM 2026-01-27 06:03:52 96.50 95.50 0.07% ZM 2026-01-27 07:02:30 96.50 96.10 0.99% ZM 2026-01-27 08:03:42 97.50 95.90 1.81% ZM 2026-01-27 09:02:36 97.30 97.10 1.94% ZM 2026-01-27 10:03:48 97.35 97.00 2.16% ZM 2026-01-27 11:02:39 95.00 94.92 -0.56% ZM 2026-01-27 12:03:40 94.53 94.45 -1.13% ZM 2026-01-27 13:02:29 94.10 94.01 -1.66% ZM 2026-01-27 14:03:38 94.28 94.21 -1.42% ZM 2026-01-27 15:02:42 93.95 93.80 -1.81% ZM 2026-01-27 16:03:35 94.86 94.82 -0.71% ZM 2026-01-27 17:02:36 94.65 94.00 -1.25% ZM 2026-01-27 18:03:35 95.20 94.00 -0.48% ZM 2026-01-27 19:02:30 95.00 94.00 -0.94% ZM 2026-01-27 20:03:41 94.75 94.00 -0.68% ZM 2026-01-27 21:04:03 0.00 0.00 -0.74% ZM 2026-01-27 22:06:52 94.75 94.00 -0.68% 2026-01-28 ZM 2026-01-28 05:02:44 96.04 94.40 -0.68% ZM 2026-01-28 06:03:41 96.00 94.55 0.44% ZM 2026-01-28 07:02:36 94.80 94.55 0.44% ZM 2026-01-28 08:03:38 96.85 94.62 0.38% ZM 2026-01-28 09:02:31 96.00 94.00 0.07% ZM 2026-01-28 10:03:33 94.50 94.00 -0.01% ZM 2026-01-28 11:02:33 96.58 96.52 2.18% ZM 2026-01-28 12:03:37 96.32 96.25 1.92% ZM 2026-01-28 13:02:31 96.57 96.51 2.18% ZM 2026-01-28 14:03:31 96.72 96.67 2.36% ZM 2026-01-28 15:02:33 97.42 97.33 3.11% ZM 2026-01-28 16:03:57 97.13 97.03 2.76% ZM 2026-01-28 17:02:50 96.70 95.36 1.88% ZM 2026-01-28 18:03:46 97.50 96.35 2.05% ZM 2026-01-28 19:02:41 97.50 96.35 2.72% ZM 2026-01-28 20:03:39 97.21 96.35 2.72% ZM 2026-01-28 21:05:31 0.00 0.00 2.03% 2026-01-29 ZM 2026-01-29 05:02:39 98.91 93.54 2.03% ZM 2026-01-29 06:03:45 98.91 95.71 0.02% ZM 2026-01-29 07:02:38 98.50 95.72 -0.69% ZM 2026-01-29 08:03:37 96.31 95.82 -0.39% ZM 2026-01-29 09:02:48 96.31 95.76 -0.41% ZM 2026-01-29 10:03:32 95.96 95.54 -0.65% ZM 2026-01-29 11:02:36 91.42 91.32 -5.14% ZM 2026-01-29 12:03:40 89.81 89.73 -6.84% ZM 2026-01-29 13:02:42 91.04 90.94 -5.52% ZM 2026-01-29 14:03:39 90.95 90.85 -5.66% ZM 2026-01-29 15:03:07 91.93 91.87 -4.56% ZM 2026-01-29 16:03:38 91.95 91.89 -4.54% ZM 2026-01-29 17:02:42 92.90 91.50 -4.07% ZM 2026-01-29 18:03:47 92.30 92.00 -4.07% ZM 2026-01-29 19:02:39 93.78 92.00 -4.08% ZM 2026-01-29 20:03:40 93.78 92.00 -4.17% ZM 2026-01-29 21:04:50 0.00 0.00 -4.17% 2026-01-30 ZM 2026-01-30 05:02:36 95.18 92.05 -0.55% ZM 2026-01-30 06:03:47 93.00 90.02 -0.81% ZM 2026-01-30 07:02:45 92.70 92.23 -0.44% ZM 2026-01-30 08:03:46 92.70 92.38 0.11% ZM 2026-01-30 09:02:37 92.04 91.30 -1.30% ZM 2026-01-30 10:03:40 92.51 89.99 -0.70% ZM 2026-01-30 11:02:35 92.52 92.43 -0.12% ZM 2026-01-30 12:03:36 91.74 91.71 -0.87% ZM 2026-01-30 13:02:39 91.35 91.29 -1.33% ZM 2026-01-30 14:03:35 92.09 92.05 -0.52% ZM 2026-01-30 15:02:40 92.54 92.50 -0.03% ZM 2026-01-30 16:03:33 92.37 92.27 -0.27% ZM 2026-01-30 17:02:41 92.66 92.12 -0.47% ZM 2026-01-30 18:03:38 92.20 91.20 -0.60% ZM 2026-01-30 19:02:35 92.08 91.20 -0.60% ZM 2026-01-30 20:03:32 92.08 92.00 -0.60% ZM 2026-01-30 21:06:25 0.00 0.00 -0.60% 2026-02-02 ZM 2026-02-02 00:08:23 0.00 0.00 -0.62% ZM 2026-02-02 05:02:30 94.66 89.55 -1.58% ZM 2026-02-02 06:03:35 91.64 91.20 -0.85% ZM 2026-02-02 07:02:38 91.64 90.92 -1.19% ZM 2026-02-02 08:03:41 91.80 91.45 -0.67% ZM 2026-02-02 09:02:35 92.00 91.45 -0.32% ZM 2026-02-02 10:03:41 92.00 91.25 -0.35% ZM 2026-02-02 11:02:32 92.51 92.40 0.33% ZM 2026-02-02 12:03:37 93.81 93.78 1.85% ZM 2026-02-02 13:02:36 94.05 93.99 2.08% ZM 2026-02-02 14:03:35 93.40 93.32 1.36% ZM 2026-02-02 15:02:51 93.03 93.01 1.02% ZM 2026-02-02 16:03:54 93.07 93.04 1.05% ZM 2026-02-02 17:02:31 92.98 91.27 0.50% ZM 2026-02-02 18:03:46 92.99 91.27 0.88% ZM 2026-02-02 19:02:34 92.99 92.96 0.94% ZM 2026-02-02 20:03:35 92.99 92.86 0.83% ZM 2026-02-02 21:07:03 0.00 0.00 0.83% 2026-02-03 ZM 2026-02-03 05:02:32 94.00 92.68 0.83% ZM 2026-02-03 06:03:37 93.62 93.21 0.65% ZM 2026-02-03 07:02:37 93.62 92.68 0.01% ZM 2026-02-03 09:02:34 93.15 92.74 0.30% ZM 2026-02-03 10:03:37 93.62 92.12 -0.30% ZM 2026-02-03 11:02:30 91.62 91.34 -1.41% ZM 2026-02-03 12:03:36 89.91 89.73 -3.37% ZM 2026-02-03 13:02:44 89.08 88.95 -4.19% ZM 2026-02-03 14:03:44 88.93 88.86 -4.32% ZM 2026-02-03 15:02:37 88.20 88.15 -5.08% ZM 2026-02-03 16:03:42 88.40 88.34 -4.88% ZM 2026-02-03 17:02:35 89.40 88.00 -4.59% ZM 2026-02-03 18:03:40 89.40 88.92 -4.17% ZM 2026-02-03 19:02:35 89.40 88.00 -3.94% ZM 2026-02-03 20:03:34 89.20 88.00 -4.30% ZM 2026-02-03 21:07:30 0.00 0.00 -4.26% 2026-02-04 ZM 2026-02-04 05:02:41 91.00 88.78 0.29% ZM 2026-02-04 06:03:38 89.00 88.60 0.00% ZM 2026-02-04 07:02:37 89.00 88.80 0.09% ZM 2026-02-04 08:03:30 89.29 88.85 0.85% ZM 2026-02-04 09:02:33 89.29 88.73 0.09% ZM 2026-02-04 10:03:38 88.42 88.03 -0.50% ZM 2026-02-04 11:02:33 89.52 89.36 0.70% ZM 2026-02-04 12:03:52 91.12 90.99 2.51% ZM 2026-02-04 13:02:40 90.25 90.18 1.62% ZM 2026-02-04 14:03:57 89.54 89.49 0.82% ZM 2026-02-04 15:02:41 89.78 89.74 1.12% ZM 2026-02-04 16:03:39 90.92 90.86 2.35% ZM 2026-02-04 17:02:29 91.91 89.08 2.39% ZM 2026-02-04 18:03:35 91.91 89.40 2.28% ZM 2026-02-04 19:03:26 91.00 90.50 2.02% ZM 2026-02-04 20:03:32 90.80 90.03 2.33% ZM 2026-02-04 21:08:13 0.00 0.00 -0.14% 2026-02-05 ZM 2026-02-05 05:02:49 94.00 91.74 -0.14% ZM 2026-02-05 06:03:41 92.00 91.55 1.28% ZM 2026-02-05 07:02:55 94.00 92.57 3.25% ZM 2026-02-05 08:03:41 94.50 93.90 3.54% ZM 2026-02-05 09:02:36 93.50 92.95 3.07% ZM 2026-02-05 10:03:38 93.31 92.95 2.46%