$ZM: Zoom Video Communications, Inc. - Class A Common Stock
2025-06-10 ZM 2025-06-10 22:08:16 0.00 0.00 -1.02% 2025-06-11 ZM 2025-06-11 04:03:19 80.10 78.56 -1.02% ZM 2025-06-11 05:02:24 80.37 79.30 -1.02% ZM 2025-06-11 06:03:19 80.28 79.30 -1.02% ZM 2025-06-11 08:03:22 80.13 79.30 -0.01% ZM 2025-06-11 09:02:22 79.65 78.90 0.12% ZM 2025-06-11 10:03:26 78.65 78.56 -1.00% ZM 2025-06-11 11:02:24 78.88 78.84 -0.69% ZM 2025-06-11 12:03:19 78.90 78.84 -0.66% ZM 2025-06-11 13:02:21 78.76 78.73 -0.81% ZM 2025-06-11 14:03:19 78.44 78.40 -1.20% ZM 2025-06-11 15:02:21 78.07 78.05 -1.67% ZM 2025-06-11 16:03:17 79.00 77.90 -1.31% ZM 2025-06-11 17:02:15 79.00 77.90 -1.35% ZM 2025-06-11 18:03:14 79.00 77.90 -1.39% ZM 2025-06-11 20:03:13 0.00 0.00 -1.39% 2025-06-12 ZM 2025-06-12 04:03:21 78.39 77.15 0.28% ZM 2025-06-12 05:02:24 78.30 77.09 -0.35% ZM 2025-06-12 06:03:25 78.30 77.28 -0.35% ZM 2025-06-12 07:02:25 78.30 77.22 -0.35% ZM 2025-06-12 08:03:27 78.51 77.67 -0.26% ZM 2025-06-12 09:02:24 78.90 77.37 -0.19% ZM 2025-06-12 10:03:23 78.12 78.08 -0.06% ZM 2025-06-12 11:02:22 78.03 78.01 -0.18% ZM 2025-06-12 12:03:25 77.66 77.62 -0.67% ZM 2025-06-12 13:02:20 77.60 77.56 -0.71% ZM 2025-06-12 14:03:19 77.47 77.44 -0.89% ZM 2025-06-12 15:02:21 77.35 77.31 -1.03% ZM 2025-06-12 16:03:15 78.50 77.04 -1.01% ZM 2025-06-12 17:02:22 78.50 77.04 -1.00% ZM 2025-06-12 18:03:17 78.50 77.37 -0.96% ZM 2025-06-12 19:02:15 78.50 77.31 -1.01% ZM 2025-06-12 20:03:15 0.00 0.00 -1.01% 2025-06-13 ZM 2025-06-13 04:03:21 77.25 75.98 -1.07% ZM 2025-06-13 05:21:49 76.99 75.87 -0.65% ZM 2025-06-13 07:31:02 76.99 76.08 -1.00% ZM 2025-06-13 08:31:56 76.60 76.00 -0.79% ZM 2025-06-13 09:31:12 77.00 76.75 -0.82% ZM 2025-06-13 12:03:20 77.00 76.97 -0.54% ZM 2025-06-13 13:02:25 77.23 77.20 -0.23% ZM 2025-06-13 14:03:23 76.94 76.90 -0.61% ZM 2025-06-13 15:02:25 76.56 76.54 -1.07% ZM 2025-06-13 16:03:26 77.40 76.09 -1.00% ZM 2025-06-13 17:02:18 77.40 76.09 -0.97% ZM 2025-06-13 20:03:22 0.00 0.00 -0.97% 2025-06-16 ZM 2025-06-16 04:03:17 77.41 76.44 -0.97% ZM 2025-06-16 05:02:24 77.78 76.65 0.43% ZM 2025-06-16 06:03:19 77.69 76.76 0.43% ZM 2025-06-16 07:02:24 78.57 76.76 0.43% ZM 2025-06-16 08:03:21 77.97 76.80 0.43% ZM 2025-06-16 09:02:24 77.50 76.80 1.14% ZM 2025-06-16 10:03:30 76.86 76.81 0.27% ZM 2025-06-16 11:02:21 77.16 77.12 0.68% ZM 2025-06-16 12:03:20 77.38 77.36 0.97% ZM 2025-06-16 13:02:23 77.34 77.31 0.92% ZM 2025-06-16 14:03:22 77.45 77.43 1.06% ZM 2025-06-16 15:02:21 77.42 77.40 1.02% ZM 2025-06-16 16:03:20 78.00 77.65 1.61% ZM 2025-06-16 17:02:16 78.34 77.80 1.54% ZM 2025-06-16 19:02:18 78.34 77.00 1.54% ZM 2025-06-16 20:03:14 0.00 0.00 1.54% 2025-06-17 ZM 2025-06-17 04:03:15 78.06 77.00 -0.37% ZM 2025-06-17 05:02:49 78.05 76.72 -0.48% ZM 2025-06-17 06:03:19 78.02 76.90 -0.48% ZM 2025-06-17 07:02:22 78.12 76.98 -0.48% ZM 2025-06-17 08:03:17 78.23 77.17 -0.46% ZM 2025-06-17 09:02:15 77.80 77.20 -0.46% ZM 2025-06-17 10:03:19 77.76 77.69 -0.22% ZM 2025-06-17 11:02:18 77.98 77.95 0.13% ZM 2025-06-17 12:03:20 78.19 78.17 0.42% ZM 2025-06-17 13:02:22 78.05 78.01 0.21% ZM 2025-06-17 14:03:19 77.63 77.59 -0.34% ZM 2025-06-17 15:02:24 77.63 77.62 -0.31% ZM 2025-06-17 16:03:16 78.50 77.51 0.09% ZM 2025-06-17 18:03:16 78.50 77.51 0.19% ZM 2025-06-17 19:02:22 78.50 77.51 0.69% ZM 2025-06-17 20:03:18 0.00 0.00 0.69% 2025-06-18 ZM 2025-06-18 04:03:19 78.90 77.51 0.69% ZM 2025-06-18 05:02:27 79.05 77.94 0.69% ZM 2025-06-18 06:03:24 78.50 77.94 0.51% ZM 2025-06-18 07:02:24 78.50 78.00 0.51% ZM 2025-06-18 09:02:24 78.11 78.00 0.15% ZM 2025-06-18 10:03:21 77.94 77.81 -0.03% ZM 2025-06-18 11:02:27 78.45 78.42 0.69% ZM 2025-06-18 12:03:17 77.98 77.95 0.09% ZM 2025-06-18 13:02:21 77.80 77.76 -0.15% ZM 2025-06-18 14:03:20 77.62 77.53 -0.44% ZM 2025-06-18 15:02:27 77.19 77.15 -0.94% ZM 2025-06-18 16:03:26 78.45 77.34 -0.48% ZM 2025-06-18 17:02:21 78.45 77.47 -0.47% ZM 2025-06-18 17:09:24 8-K Sec report https://www.sec.gov/Archives/edgar/data/1585521/000119312525142800/0001193125-25-142800-index.htm 8-K - Zoom Communications, Inc. (0001585521) (Filer) ZM 2025-06-18 18:03:15 78.45 77.34 -0.55% ZM 2025-06-18 19:02:24 78.45 77.34 -0.17% ZM 2025-06-18 20:03:20 0.00 0.00 -0.17% 2025-06-20 ZM 2025-06-20 04:03:15 77.80 76.62 -0.17% ZM 2025-06-20 05:02:15 77.63 76.89 -0.17% ZM 2025-06-20 06:03:14 77.64 76.01 -0.17% ZM 2025-06-20 07:02:23 77.66 76.26 -0.19% ZM 2025-06-20 08:03:15 78.19 77.00 -0.19% ZM 2025-06-20 09:02:18 78.00 77.20 0.33% ZM 2025-06-20 10:03:21 78.02 77.97 0.64% ZM 2025-06-20 11:02:21 78.10 78.05 0.74% ZM 2025-06-20 12:03:18 78.33 78.29 1.05% ZM 2025-06-20 13:02:18 78.34 78.31 1.10% ZM 2025-06-20 14:03:22 77.89 77.87 0.51% ZM 2025-06-20 15:02:18 77.51 77.48 0.03% ZM 2025-06-20 16:18:38 78.45 77.59 0.67% ZM 2025-06-20 17:17:52 78.10 77.59 0.81% ZM 2025-06-20 18:20:08 78.45 77.59 0.81% ZM 2025-06-20 19:02:31 78.45 77.59 1.24% ZM 2025-06-20 20:03:13 0.00 0.00 1.24% 2025-06-23 ZM 2025-06-23 04:03:17 0.00 75.00 1.24% ZM 2025-06-23 05:02:17 77.94 77.14 -0.05% ZM 2025-06-23 06:03:17 77.94 77.51 -0.59% ZM 2025-06-23 09:13:13 78.20 77.70 -0.23% ZM 2025-06-23 10:05:34 77.55 77.45 -0.61% ZM 2025-06-23 11:03:07 77.46 77.42 -0.68% ZM 2025-06-23 12:02:34 77.67 77.65 -0.41% ZM 2025-06-23 13:03:07 77.09 77.04 -1.19% ZM 2025-06-23 14:02:38 77.41 77.37 -0.75% ZM 2025-06-23 15:03:04 77.16 77.14 -1.07% ZM 2025-06-23 16:02:36 77.50 76.97 -0.92% ZM 2025-06-23 17:03:01 77.50 76.86 -1.42% ZM 2025-06-23 18:02:33 77.50 77.26 -0.62% ZM 2025-06-23 19:03:00 78.00 77.33 -0.62% ZM 2025-06-23 20:02:31 0.00 0.00 -0.62% 2025-06-24 ZM 2025-06-24 04:03:16 78.42 75.31 -0.62% ZM 2025-06-24 05:02:24 79.24 77.28 0.44% ZM 2025-06-24 07:02:31 78.00 77.28 0.44% ZM 2025-06-24 08:03:15 77.90 77.28 0.69% ZM 2025-06-24 10:03:16 77.87 77.75 0.76% ZM 2025-06-24 11:02:27 77.88 77.86 0.78% ZM 2025-06-24 12:03:16 77.74 77.72 0.60% ZM 2025-06-24 13:02:34 77.78 77.75 0.64% ZM 2025-06-24 14:03:17 77.45 77.44 0.23% ZM 2025-06-24 15:02:24 76.99 76.97 -0.36% ZM 2025-06-24 16:03:19 78.05 76.40 -1.04% ZM 2025-06-24 17:02:28 77.15 76.40 -0.98% ZM 2025-06-24 18:03:15 77.00 76.44 -0.98% ZM 2025-06-24 19:02:27 77.00 76.45 -0.98% ZM 2025-06-24 20:03:08 0.00 0.00 -0.97% 2025-06-25 ZM 2025-06-25 04:03:11 78.36 75.00 -0.97% ZM 2025-06-25 05:02:27 77.87 76.12 0.70% ZM 2025-06-25 07:02:23 77.87 75.00 0.70% ZM 2025-06-25 08:03:18 77.09 76.43 0.70% ZM 2025-06-25 09:02:28 76.94 76.45 0.39% ZM 2025-06-25 10:03:22 76.33 76.31 -0.16% ZM 2025-06-25 11:02:32 76.56 76.53 0.13% ZM 2025-06-25 12:03:22 76.98 76.95 0.67% ZM 2025-06-25 13:02:29 76.63 76.59 0.21% ZM 2025-06-25 14:03:18 76.78 76.76 0.41% ZM 2025-06-25 15:02:25 76.89 76.87 0.57% ZM 2025-06-25 16:03:15 77.15 76.25 0.23% ZM 2025-06-25 17:02:25 77.15 76.25 0.24% ZM 2025-06-25 20:03:10 0.00 0.00 0.24% 2025-06-26 ZM 2025-06-26 04:03:18 78.51 76.84 0.24% ZM 2025-06-26 05:02:32 77.94 76.65 0.60% ZM 2025-06-26 07:02:35 77.24 76.65 0.78% ZM 2025-06-26 08:03:10 77.24 76.61 0.78% ZM 2025-06-26 09:02:34 76.92 76.61 0.38% ZM 2025-06-26 10:03:12 76.87 76.81 0.29% ZM 2025-06-26 11:02:29 77.19 77.17 0.72% ZM 2025-06-26 12:03:13 77.55 77.53 1.22% ZM 2025-06-26 13:02:34 77.06 77.04 0.58% ZM 2025-06-26 14:03:12 77.23 77.20 0.78% ZM 2025-06-26 15:02:29 77.23 77.22 0.80% ZM 2025-06-26 16:03:07 77.50 76.75 0.46% ZM 2025-06-26 17:02:27 77.50 76.75 0.42% ZM 2025-06-26 18:03:16 77.50 76.75 0.47% ZM 2025-06-26 20:03:09 0.00 0.00 0.52% 2025-06-27 ZM 2025-06-27 04:03:17 0.00 75.01 -0.01% ZM 2025-06-27 05:00:50 78.82 75.11 -0.01% ZM 2025-06-27 07:00:47 78.82 75.11 0.00% ZM 2025-06-27 08:01:00 77.25 75.11 0.39% ZM 2025-06-27 09:00:45 77.25 76.87 0.26% ZM 2025-06-27 10:00:56 77.05 77.00 0.08% ZM 2025-06-27 11:00:46 77.80 77.75 1.07% ZM 2025-06-27 12:00:54 77.86 77.84 1.17% ZM 2025-06-27 13:00:44 77.95 77.94 1.29% ZM 2025-06-27 14:00:53 77.80 77.76 1.07% ZM 2025-06-27 15:00:56 77.62 77.59 0.86% ZM 2025-06-27 16:00:53 78.36 78.34 1.83% ZM 2025-06-27 17:00:43 78.78 77.34 1.86% ZM 2025-06-27 18:00:44 78.78 77.34 1.29% ZM 2025-06-27 20:00:56 78.78 76.51 1.29% ZM 2025-06-27 21:00:43 0.00 0.00 1.29% 2025-06-30 ZM 2025-06-30 05:00:49 79.14 78.39 1.29% ZM 2025-06-30 06:00:52 79.12 78.75 0.74% ZM 2025-06-30 08:00:54 79.15 78.39 0.62% ZM 2025-06-30 09:00:49 78.71 77.87 0.42% ZM 2025-06-30 10:00:52 77.96 77.89 -0.61% ZM 2025-06-30 11:00:46 77.64 77.62 -0.95% ZM 2025-06-30 12:00:50 77.56 77.53 -1.07% ZM 2025-06-30 13:00:47 77.40 77.37 -1.30% ZM 2025-06-30 14:00:59 77.84 77.79 -0.73% ZM 2025-06-30 15:00:46 77.72 77.70 -0.86% ZM 2025-06-30 16:00:59 77.96 77.95 -0.55% ZM 2025-06-30 17:00:50 78.30 77.75 -0.70% ZM 2025-06-30 18:01:02 78.00 77.81 -0.61% ZM 2025-06-30 19:00:43 78.30 77.81 -0.47% ZM 2025-06-30 20:00:52 78.30 77.81 -0.69% ZM 2025-06-30 21:00:43 0.00 0.00 -0.69% 2025-07-01 ZM 2025-07-01 05:00:49 79.52 77.26 0.01% ZM 2025-07-01 06:00:53 79.52 77.79 0.01% ZM 2025-07-01 07:00:47 78.77 77.44 0.37% ZM 2025-07-01 08:00:56 78.77 77.30 0.37% ZM 2025-07-01 09:00:48 77.98 77.56 -0.47% ZM 2025-07-01 10:00:50 77.59 77.55 -0.51% ZM 2025-07-01 11:00:48 77.76 77.72 -0.32% ZM 2025-07-01 12:00:51 77.52 77.51 -0.59% ZM 2025-07-01 13:00:48 77.71 77.69 -0.36% ZM 2025-07-01 14:01:01 77.85 77.81 -0.19% ZM 2025-07-01 15:00:49 77.80 77.78 -0.26% ZM 2025-07-01 16:00:53 77.57 77.56 -0.51% ZM 2025-07-01 17:00:51 78.49 77.20 -0.51% ZM 2025-07-01 18:00:52 78.00 77.20 -0.47% ZM 2025-07-01 19:00:51 78.00 77.20 -0.05% ZM 2025-07-01 20:00:54 78.33 77.20 -0.05% ZM 2025-07-01 21:00:45 0.00 0.00 -0.05% 2025-07-02 ZM 2025-07-02 05:00:50 78.48 77.11 -0.05% ZM 2025-07-02 06:00:54 78.48 77.54 -0.05% ZM 2025-07-02 08:00:55 78.30 77.14 -0.47% ZM 2025-07-02 09:00:48 77.57 77.11 -0.01% ZM 2025-07-02 10:00:54 77.37 77.22 -0.37% ZM 2025-07-02 11:00:45 77.16 77.15 -0.51% ZM 2025-07-02 12:00:52 77.17 77.15 -0.51% ZM 2025-07-02 13:00:49 77.21 77.19 -0.46% ZM 2025-07-02 14:01:00 76.74 76.72 -1.06% ZM 2025-07-02 15:00:46 77.05 77.01 -0.69% ZM 2025-07-02 16:00:54 77.60 77.59 0.04% ZM 2025-07-02 17:00:53 78.00 77.55 -0.28% ZM 2025-07-02 18:00:56 78.00 76.92 -0.21% ZM 2025-07-02 21:00:57 0.00 0.00 -0.21% 2025-07-03 ZM 2025-07-03 05:00:50 79.00 77.20 -0.21% ZM 2025-07-03 06:00:59 78.40 77.20 -0.21% ZM 2025-07-03 08:01:02 78.19 77.20 -0.21% ZM 2025-07-03 09:00:53 77.94 77.50 -0.09% ZM 2025-07-03 10:00:56 78.64 78.61 1.34% ZM 2025-07-03 11:00:52 79.42 79.39 2.35% ZM 2025-07-03 12:00:55 79.30 79.26 2.18% ZM 2025-07-03 13:00:47 78.58 78.56 1.28% ZM 2025-07-03 14:00:50 79.20 78.28 1.28% ZM 2025-07-03 15:00:49 79.00 78.29 -0.36% ZM 2025-07-03 16:00:56 79.00 78.45 -0.15% ZM 2025-07-03 17:00:49 79.00 78.28 0.92% ZM 2025-07-03 18:00:53 0.00 0.00 0.92% 2025-07-05 ZM 2025-07-05 05:42:13 Zoom: 30% Net Cash Position More Important Amidst Market Volatility 2025-07-07 ZM 2025-07-07 05:00:57 78.58 77.20 -1.25% ZM 2025-07-07 07:00:49 78.58 77.65 -0.86% ZM 2025-07-07 08:00:55 78.58 77.65 -0.46% ZM 2025-07-07 09:00:58 78.30 78.03 -0.70% ZM 2025-07-07 10:01:00 77.40 77.36 -1.52% ZM 2025-07-07 11:00:59 77.91 77.87 -0.88% ZM 2025-07-07 12:00:53 77.89 77.83 -0.92% ZM 2025-07-07 13:00:45 77.48 77.45 -1.42% ZM 2025-07-07 14:00:54 77.23 77.20 -1.74% ZM 2025-07-07 15:00:43 77.22 77.18 -1.77% ZM 2025-07-07 16:00:54 77.19 77.17 -1.80% ZM 2025-07-07 17:00:52 78.00 77.00 -1.78% ZM 2025-07-07 18:00:57 78.00 77.00 -1.15% ZM 2025-07-07 21:00:46 0.00 0.00 -1.15% 2025-07-08 ZM 2025-07-08 05:00:56 77.50 76.80 0.03% ZM 2025-07-08 06:01:00 77.40 76.80 0.03% ZM 2025-07-08 07:00:44 77.30 76.80 0.03% ZM 2025-07-08 08:00:52 77.30 77.00 0.03% ZM 2025-07-08 09:00:49 77.19 77.00 0.05% ZM 2025-07-08 10:00:51 78.12 78.06 1.16% ZM 2025-07-08 11:00:47 78.30 78.26 1.41% ZM 2025-07-08 12:00:52 77.61 77.58 0.55% ZM 2025-07-08 13:00:49 77.62 77.58 0.56% ZM 2025-07-08 14:00:53 77.49 77.47 0.41% ZM 2025-07-08 15:00:51 77.26 77.23 0.13% ZM 2025-07-08 16:00:57 77.42 77.40 0.31% ZM 2025-07-08 17:00:56 77.40 77.15 0.31% ZM 2025-07-08 18:01:00 77.60 77.15 0.31% ZM 2025-07-08 21:00:52 0.00 0.00 0.31% 2025-07-09 ZM 2025-07-09 05:00:50 77.59 77.04 0.21% ZM 2025-07-09 06:00:58 78.49 77.03 0.52% ZM 2025-07-09 07:00:53 77.80 77.04 0.52% ZM 2025-07-09 08:00:55 78.67 77.25 0.52% ZM 2025-07-09 09:00:49 77.59 77.34 0.09% ZM 2025-07-09 10:00:55 77.42 77.34 -0.08% ZM 2025-07-09 11:00:49 76.57 76.51 -1.13% ZM 2025-07-09 12:00:55 76.62 76.59 -1.05% ZM 2025-07-09 13:00:49 76.81 76.78 -0.83% ZM 2025-07-09 14:00:55 77.35 77.31 -0.12% ZM 2025-07-09 15:00:47 77.40 77.37 -0.05% ZM 2025-07-09 16:00:58 77.38 77.37 -0.05% ZM 2025-07-09 17:00:51 77.40 76.58 -0.12% ZM 2025-07-09 19:00:46 77.50 76.58 0.27% ZM 2025-07-09 20:00:53 77.64 76.58 0.27% ZM 2025-07-09 21:00:49 0.00 0.00 0.27% 2025-07-10 ZM 2025-07-10 05:01:00 78.50 76.56 0.27% ZM 2025-07-10 06:00:57 77.30 76.33 -0.03% ZM 2025-07-10 07:00:52 77.30 76.80 -0.54% ZM 2025-07-10 08:00:58 77.55 77.00 -0.37% ZM 2025-07-10 09:00:56 77.35 77.05 -0.09% ZM 2025-07-10 10:00:56 75.52 75.47 -2.42% ZM 2025-07-10 11:00:51 75.30 75.26 -2.70% ZM 2025-07-10 12:00:49 75.20 75.15 -2.84% ZM 2025-07-10 13:00:49 75.28 75.26 -2.73% ZM 2025-07-10 14:00:55 75.53 75.51 -2.39% ZM 2025-07-10 15:00:50 75.31 75.29 -2.67% ZM 2025-07-10 16:00:57 75.05 75.03 -3.02% ZM 2025-07-10 17:00:53 75.09 74.90 -3.00% ZM 2025-07-10 18:01:00 75.50 74.90 -2.95% ZM 2025-07-10 19:00:50 75.50 75.09 -2.93% ZM 2025-07-10 20:00:54 75.50 74.90 -2.93% ZM 2025-07-10 21:00:50 0.00 0.00 -2.93%