$ZM: Zoom Video Communications, Inc. - Class A Common Stock
2026-05-28 ZM 2026-05-28 18:03:27 101.55 100.30 0.50% ZM 2026-05-28 19:02:31 101.55 100.56 0.65% ZM 2026-05-28 20:03:25 0.00 0.00 0.15% 2026-05-29 ZM 2026-05-29 04:03:44 103.33 100.33 0.95% ZM 2026-05-29 05:02:37 101.99 101.18 1.35% ZM 2026-05-29 06:03:45 101.99 101.00 0.57% ZM 2026-05-29 07:02:37 101.59 101.18 0.96% ZM 2026-05-29 08:03:46 101.94 101.35 1.40% ZM 2026-05-29 09:02:51 101.80 101.18 0.74% ZM 2026-05-29 10:03:42 101.21 101.03 0.62% ZM 2026-05-29 11:02:41 101.50 101.31 1.03% ZM 2026-05-29 12:03:47 101.84 101.76 1.35% ZM 2026-05-29 13:02:33 101.92 101.79 1.40% ZM 2026-05-29 14:03:42 102.20 102.13 1.72% ZM 2026-05-29 15:02:39 102.06 102.00 1.56% ZM 2026-05-29 16:03:42 102.59 101.53 1.34% ZM 2026-05-29 17:02:37 102.50 101.53 1.14% ZM 2026-05-29 18:03:41 101.74 101.10 0.85% ZM 2026-05-29 19:02:53 101.74 101.20 1.05% ZM 2026-05-29 20:03:37 0.00 0.00 0.95% 2026-06-01 ZM 2026-06-01 04:03:55 105.00 102.60 1.10% ZM 2026-06-01 05:02:37 104.36 102.36 2.01% ZM 2026-06-01 06:03:47 103.50 102.57 1.87% ZM 2026-06-01 07:02:34 104.25 103.20 2.53% ZM 2026-06-01 08:03:49 104.00 102.80 1.40% ZM 2026-06-01 09:02:43 103.90 102.96 1.42% ZM 2026-06-01 10:03:43 106.40 106.26 4.70% ZM 2026-06-01 11:02:36 108.66 108.57 7.01% ZM 2026-06-01 12:03:44 113.88 113.70 12.04% ZM 2026-06-01 13:03:06 113.25 113.19 11.58% ZM 2026-06-01 14:03:45 111.82 111.77 10.13% ZM 2026-06-01 15:02:41 111.87 111.72 10.16% ZM 2026-06-01 16:03:50 111.70 111.40 10.05% ZM 2026-06-01 17:02:38 113.00 111.75 10.54% ZM 2026-06-01 18:03:34 112.22 111.50 9.77% ZM 2026-06-01 19:02:44 112.18 111.80 10.49% ZM 2026-06-01 20:03:40 0.00 0.00 10.25% 2026-06-02 ZM 2026-06-02 04:03:47 112.50 102.08 -0.12% ZM 2026-06-02 05:02:45 111.90 110.71 -0.61% ZM 2026-06-02 06:03:47 110.30 109.00 -2.00% ZM 2026-06-02 07:02:38 109.65 108.50 -2.87% ZM 2026-06-02 08:03:43 110.30 108.32 -2.12% ZM 2026-06-02 09:02:33 109.50 108.06 -2.17% ZM 2026-06-02 10:03:42 113.07 112.90 1.36% ZM 2026-06-02 11:02:38 111.79 111.61 0.11% ZM 2026-06-02 12:03:49 112.26 112.21 0.60% ZM 2026-06-02 13:02:36 111.94 111.84 0.25% ZM 2026-06-02 13:11:53 Zoom Communications, Inc. (ZM) Presents at 46th Annual William Blair Growth Stock Conference Transcript ZM 2026-06-02 14:03:45 110.99 110.96 -0.64% ZM 2026-06-02 15:02:47 111.96 111.92 0.30% ZM 2026-06-02 16:03:50 113.00 111.80 0.31% ZM 2026-06-02 17:02:36 112.38 112.06 0.56% ZM 2026-06-02 18:03:41 112.38 111.90 0.22% ZM 2026-06-02 19:02:29 111.80 110.97 0.14% ZM 2026-06-02 20:03:40 0.00 0.00 -0.48% 2026-06-03 ZM 2026-06-03 04:03:48 111.64 110.56 -1.05% ZM 2026-06-03 05:02:38 111.99 110.71 -0.99% ZM 2026-06-03 06:03:45 111.99 110.80 -0.96% ZM 2026-06-03 07:06:12 111.79 110.90 -0.78% ZM 2026-06-03 08:03:42 111.79 111.05 -0.14% ZM 2026-06-03 09:02:41 111.79 111.00 -0.30% ZM 2026-06-03 10:03:42 107.00 106.82 -4.39% ZM 2026-06-03 11:02:35 106.59 106.50 -4.78% ZM 2026-06-03 12:03:42 106.08 106.01 -5.21% ZM 2026-06-03 13:02:37 105.96 105.90 -5.33% ZM 2026-06-03 14:03:40 106.09 106.02 -5.19% ZM 2026-06-03 15:02:40 106.35 106.27 -4.99% ZM 2026-06-03 16:03:41 106.10 105.80 -5.18% ZM 2026-06-03 17:02:41 106.20 105.23 -5.50% ZM 2026-06-03 18:03:41 106.27 105.40 -5.69% ZM 2026-06-03 19:02:34 105.80 105.23 -5.81% ZM 2026-06-03 20:03:42 0.00 0.00 -5.93% 2026-06-04 ZM 2026-06-04 04:03:48 108.00 103.10 -0.18% ZM 2026-06-04 05:02:38 108.00 103.10 -1.56% ZM 2026-06-04 06:03:47 105.81 105.00 -0.40% ZM 2026-06-04 07:02:32 105.94 104.34 -1.08% ZM 2026-06-04 08:03:46 105.94 104.34 -0.23% ZM 2026-06-04 09:02:40 106.63 104.34 -0.18% ZM 2026-06-04 10:03:48 105.46 105.30 -0.68% ZM 2026-06-04 11:02:37 106.68 106.60 0.41% ZM 2026-06-04 12:03:43 106.13 106.04 -0.09% ZM 2026-06-04 13:02:26 105.82 105.72 -0.41% ZM 2026-06-04 14:03:46 106.01 106.00 -0.16% ZM 2026-06-04 15:02:38 106.11 106.06 -0.11% ZM 2026-06-04 16:03:42 105.17 104.60 -0.92% ZM 2026-06-04 17:02:33 107.00 104.60 -0.94% ZM 2026-06-04 18:03:32 105.90 105.11 -1.01% ZM 2026-06-04 19:02:36 106.00 105.11 -1.00% ZM 2026-06-04 20:04:04 0.00 0.00 -1.00% 2026-06-05 ZM 2026-06-05 00:59:16 Zoom: Anthropic Stake Masks Seat-Based Fears (Rating Downgrade) ZM 2026-06-05 04:03:32 108.00 104.79 0.87% ZM 2026-06-05 04:48:43 Zoom's Rebound Is Just Getting Started ZM 2026-06-05 05:02:40 108.00 105.12 0.56% ZM 2026-06-05 06:03:42 106.99 105.64 0.40% ZM 2026-06-05 07:02:35 105.80 105.23 0.18% ZM 2026-06-05 08:03:39 105.79 104.72 0.03% ZM 2026-06-05 09:02:40 105.79 104.00 -0.62% ZM 2026-06-05 10:03:40 102.66 102.56 -2.41% ZM 2026-06-05 11:02:48 102.69 102.57 -2.38% ZM 2026-06-05 12:04:22 101.24 101.15 -3.75% ZM 2026-06-05 13:02:41 101.37 101.30 -3.62% ZM 2026-06-05 14:03:51 101.75 101.71 -3.27% ZM 2026-06-05 15:03:00 100.97 100.91 -4.00% ZM 2026-06-05 16:03:41 101.62 100.50 -3.52% ZM 2026-06-05 17:02:37 101.00 100.50 -4.02% ZM 2026-06-05 18:03:40 101.05 100.99 -4.17% ZM 2026-06-05 19:02:50 101.62 101.06 -3.66% ZM 2026-06-05 20:03:34 0.00 0.00 -3.46% 2026-06-08 ZM 2026-06-08 04:03:46 102.75 102.00 0.47% ZM 2026-06-08 05:02:40 102.99 100.51 1.12% ZM 2026-06-08 06:03:54 103.30 101.16 1.43% ZM 2026-06-08 07:02:33 105.20 102.00 1.60% ZM 2026-06-08 08:03:46 105.00 102.11 1.52% ZM 2026-06-08 09:02:42 104.00 102.60 1.24% ZM 2026-06-08 10:03:45 101.19 101.15 -0.41% ZM 2026-06-08 11:02:34 101.32 101.25 -0.30% ZM 2026-06-08 12:03:42 100.69 100.66 -0.88% ZM 2026-06-08 13:02:36 100.74 100.65 -0.87% ZM 2026-06-08 14:03:41 100.80 100.76 -0.81% ZM 2026-06-08 15:02:39 101.19 101.07 -0.47% ZM 2026-06-08 16:03:52 102.00 100.28 -0.45% ZM 2026-06-08 17:02:37 102.50 100.28 -0.45% ZM 2026-06-08 18:03:35 101.00 100.28 -0.61% ZM 2026-06-08 20:03:37 0.00 0.00 -0.61% 2026-06-09 ZM 2026-06-09 04:03:46 101.75 99.50 0.43% ZM 2026-06-09 05:02:38 101.85 101.52 0.39% ZM 2026-06-09 06:03:41 102.50 100.70 0.39% ZM 2026-06-09 07:02:37 102.50 101.30 0.40% ZM 2026-06-09 08:03:45 101.15 100.44 -0.14% ZM 2026-06-09 09:02:34 100.94 100.73 -0.29% ZM 2026-06-09 10:03:42 97.44 97.37 -3.70% ZM 2026-06-09 11:02:34 97.56 97.41 -3.59% ZM 2026-06-09 12:03:47 93.93 93.85 -7.17% ZM 2026-06-09 13:02:36 95.17 95.10 -5.91% ZM 2026-06-09 14:03:46 96.22 96.15 -4.88% ZM 2026-06-09 15:02:38 96.34 96.29 -4.77% ZM 2026-06-09 16:03:43 97.24 96.84 -4.27% ZM 2026-06-09 17:02:35 97.24 96.00 -4.27% ZM 2026-06-09 18:04:50 96.80 96.00 -4.30% ZM 2026-06-09 19:02:29 97.24 96.04 -4.49% ZM 2026-06-09 20:03:34 0.00 0.00 -4.30% 2026-06-10 ZM 2026-06-10 04:03:41 99.00 88.00 -0.81% ZM 2026-06-10 05:02:39 95.99 95.01 -1.21% ZM 2026-06-10 06:03:42 96.00 95.01 -1.21% ZM 2026-06-10 07:02:34 95.35 94.11 -1.46% ZM 2026-06-10 08:03:39 95.35 95.01 -1.46% ZM 2026-06-10 09:02:36 96.40 95.11 -1.02% ZM 2026-06-10 10:03:39 95.26 95.14 -1.60% ZM 2026-06-10 11:02:34 94.94 94.88 -1.90% ZM 2026-06-10 12:03:42 94.87 94.79 -2.01% ZM 2026-06-10 13:02:35 94.76 94.68 -2.07% ZM 2026-06-10 14:03:48 94.82 94.79 -1.98% ZM 2026-06-10 15:02:41 93.82 93.80 -2.97% ZM 2026-06-10 16:03:42 95.00 93.95 -2.94% ZM 2026-06-10 17:02:30 94.00 93.29 -2.98% ZM 2026-06-10 18:03:37 94.00 93.63 -3.05% ZM 2026-06-10 19:02:31 94.00 93.35 -3.02% ZM 2026-06-10 20:03:44 0.00 0.00 -3.02% 2026-06-11 ZM 2026-06-11 04:03:43 95.45 93.95 -0.03% ZM 2026-06-11 05:02:35 94.71 93.89 0.36% ZM 2026-06-11 06:03:40 95.65 93.89 0.33% ZM 2026-06-11 07:02:32 94.51 94.00 0.46% ZM 2026-06-11 08:03:38 94.50 93.89 -0.04% ZM 2026-06-11 09:02:36 93.75 93.00 -0.39% ZM 2026-06-11 10:03:40 92.90 92.79 -1.15% ZM 2026-06-11 11:02:35 92.33 92.27 -1.78% ZM 2026-06-11 12:03:40 91.41 91.32 -2.72% ZM 2026-06-11 13:02:33 91.00 90.95 -3.07% ZM 2026-06-11 14:03:47 92.02 91.95 -2.06% ZM 2026-06-11 15:02:40 91.88 91.85 -2.15% ZM 2026-06-11 16:03:46 93.00 92.20 -1.52% ZM 2026-06-11 17:02:46 93.00 92.40 -1.23% ZM 2026-06-11 18:03:39 93.00 92.70 -1.29% ZM 2026-06-11 19:02:37 93.00 92.60 -1.30% ZM 2026-06-11 20:03:42 0.00 0.00 -1.44% 2026-06-12 ZM 2026-06-12 04:04:02 94.00 93.00 0.86% ZM 2026-06-12 05:02:35 94.00 93.02 0.86% ZM 2026-06-12 06:03:53 94.00 93.00 1.27% ZM 2026-06-12 07:02:34 94.00 92.49 0.70% ZM 2026-06-12 08:03:42 94.00 92.51 0.53% ZM 2026-06-12 09:02:41 92.75 92.00 0.29% ZM 2026-06-12 10:03:40 92.76 92.65 0.43% ZM 2026-06-12 11:02:41 94.14 94.10 1.92% ZM 2026-06-12 12:03:50 93.81 93.72 1.54% ZM 2026-06-12 13:02:35 93.75 93.71 1.51% ZM 2026-06-12 14:03:41 92.97 92.92 0.68% ZM 2026-06-12 15:02:35 93.28 93.23 1.00% ZM 2026-06-12 16:03:38 94.00 93.50 1.75% ZM 2026-06-12 17:02:35 94.23 93.50 2.04% ZM 2026-06-12 18:03:38 94.23 93.50 1.96% ZM 2026-06-12 20:03:39 0.00 0.00 1.96% 2026-06-15 ZM 2026-06-15 04:03:45 95.07 94.13 1.42% ZM 2026-06-15 05:02:32 95.07 94.17 1.43% ZM 2026-06-15 06:03:47 94.82 94.15 0.82% ZM 2026-06-15 07:02:36 94.82 94.40 0.79% ZM 2026-06-15 08:03:42 94.80 94.23 0.74% ZM 2026-06-15 09:02:37 94.61 94.23 1.09% ZM 2026-06-15 10:03:45 94.69 94.65 1.09% ZM 2026-06-15 11:02:44 95.37 95.32 1.80% ZM 2026-06-15 12:03:51 95.48 95.46 1.95% ZM 2026-06-15 13:02:48 94.77 94.74 1.16% ZM 2026-06-15 14:03:44 94.48 94.46 0.86% ZM 2026-06-15 15:02:34 94.01 93.96 0.32% ZM 2026-06-15 16:03:42 96.25 94.25 0.69% ZM 2026-06-15 17:02:40 95.20 94.25 0.97% ZM 2026-06-15 18:03:37 95.16 94.25 1.61% ZM 2026-06-15 19:02:31 95.20 94.00 0.61% ZM 2026-06-15 20:03:34 0.00 0.00 0.61% 2026-06-16 ZM 2026-06-16 04:03:40 99.00 94.25 0.61% ZM 2026-06-16 05:02:38 95.90 94.25 0.02% ZM 2026-06-16 06:03:40 95.90 92.50 0.00% ZM 2026-06-16 07:02:43 94.95 93.78 0.05% ZM 2026-06-16 08:03:44 94.00 93.78 -0.33% ZM 2026-06-16 09:02:36 94.30 94.13 0.00% ZM 2026-06-16 10:03:41 90.63 90.51 -3.92% ZM 2026-06-16 11:02:36 91.26 91.20 -3.20% ZM 2026-06-16 12:03:42 91.60 91.57 -2.82% ZM 2026-06-16 13:02:37 91.98 91.96 -2.43% ZM 2026-06-16 14:03:38 92.06 92.03 -2.32% ZM 2026-06-16 15:02:40 91.78 91.74 -2.67% ZM 2026-06-16 16:03:42 92.47 91.50 -2.40% ZM 2026-06-16 17:02:38 92.10 91.50 -2.33% ZM 2026-06-16 18:03:36 92.10 91.50 -2.51% ZM 2026-06-16 19:02:30 92.03 91.50 -2.40% ZM 2026-06-16 20:03:37 0.00 0.00 -2.34% 2026-06-17 ZM 2026-06-17 04:03:49 93.00 91.70 -2.34% ZM 2026-06-17 06:03:42 92.10 91.70 -0.02% ZM 2026-06-17 07:02:42 92.10 91.70 0.03% ZM 2026-06-17 08:03:37 91.97 91.70 0.03% ZM 2026-06-17 09:02:39 92.10 91.82 -0.19% ZM 2026-06-17 10:03:39 90.12 90.06 -2.09% ZM 2026-06-17 11:02:33 89.56 89.50 -2.68% ZM 2026-06-17 12:03:40 89.65 89.62 -2.58% ZM 2026-06-17 13:02:39 89.43 89.37 -2.80% ZM 2026-06-17 14:03:45 89.25 89.23 -2.98% ZM 2026-06-17 15:02:39 88.53 88.43 -3.82% ZM 2026-06-17 16:03:41 87.64 87.38 -4.80% ZM 2026-06-17 17:02:36 88.10 87.92 -4.49% ZM 2026-06-17 18:03:38 88.30 87.80 -4.30% ZM 2026-06-17 19:02:34 88.30 88.05 -4.30% ZM 2026-06-17 20:03:37 0.00 0.00 -4.30% 2026-06-18 ZM 2026-06-18 04:03:41 89.00 88.00 0.99% ZM 2026-06-18 05:02:35 88.50 87.00 0.62% ZM 2026-06-18 06:03:41 88.50 88.05 0.54% ZM 2026-06-18 07:02:35 88.50 86.59 -0.70% ZM 2026-06-18 08:03:43 88.09 86.66 -0.10% ZM 2026-06-18 09:02:40 88.09 87.51 0.29% ZM 2026-06-18 10:03:42 86.31 86.18 -1.24% ZM 2026-06-18 11:02:41 85.79 85.69 -1.74% ZM 2026-06-18 12:03:46 85.43 85.36 -2.18% ZM 2026-06-18 13:02:41 85.80 85.70 -1.76% ZM 2026-06-18 14:03:52 86.78 86.70 -0.67% ZM 2026-06-18 15:02:42 86.30 86.21 -1.24% ZM 2026-06-18 16:03:44 87.00 86.45 -1.12% ZM 2026-06-18 17:02:32 86.69 85.50 -1.06% ZM 2026-06-18 18:03:43 86.69 85.50 -0.94% ZM 2026-06-18 20:03:52 0.00 0.00 -0.94% 2026-06-22 ZM 2026-06-22 04:03:59 86.38 85.31 -0.35% ZM 2026-06-22 05:02:29 86.40 85.68 -0.81% ZM 2026-06-22 06:03:39 86.68 85.73 0.05% ZM 2026-06-22 07:02:33 86.52 85.73 -0.07% ZM 2026-06-22 08:03:39 86.10 85.76 -0.29% ZM 2026-06-22 09:02:37 86.43 85.75 -0.57% ZM 2026-06-22 10:03:42 85.22 85.09 -1.37% ZM 2026-06-22 11:02:37 83.79 83.71 -3.00% ZM 2026-06-22 12:03:46 83.20 83.14 -3.66% ZM 2026-06-22 13:02:38 83.44 83.35 -3.35% ZM 2026-06-22 14:03:41 84.37 84.31 -2.32% ZM 2026-06-22 15:05:35 84.01 83.98 -2.71% ZM 2026-06-22 16:03:41 84.36 83.75 -2.39% ZM 2026-06-22 18:03:41 84.36 83.89 -2.39% ZM 2026-06-22 19:02:33 84.36 83.95 -2.42% ZM 2026-06-22 20:03:37 0.00 0.00 -2.71% 2026-06-23 ZM 2026-06-23 04:03:40 87.72 83.25 -0.39% ZM 2026-06-23 05:02:40 84.51 83.80 -0.01% ZM 2026-06-23 06:03:44 84.51 84.00 -0.05% ZM 2026-06-23 07:02:35 84.51 83.80 -0.27% ZM 2026-06-23 08:03:45 84.45 84.27 0.12% ZM 2026-06-23 09:02:41 84.51 83.75 -0.14% ZM 2026-06-23 10:03:43 85.50 85.45 1.33% ZM 2026-06-23 11:02:40 85.03 85.00 0.80% ZM 2026-06-23 12:03:46 85.85 85.82 1.74% ZM 2026-06-23 13:02:37 86.62 86.59 2.63% ZM 2026-06-23 14:03:36 86.06 86.03 1.98% ZM 2026-06-23 15:02:41 86.02 85.98 1.92% ZM 2026-06-23 16:03:41 86.53 85.00 2.45% ZM 2026-06-23 18:03:41 86.53 85.38 2.45% ZM 2026-06-23 19:02:36 86.53 85.38 2.30% ZM 2026-06-23 20:04:02 0.00 0.00 2.60% 2026-06-24 ZM 2026-06-24 04:03:51 86.99 85.49 0.19% ZM 2026-06-24 05:02:35 86.99 85.49 0.30% ZM 2026-06-24 07:02:31 86.45 85.49 0.30% ZM 2026-06-24 08:03:40 86.45 85.77 -0.08% ZM 2026-06-24 09:02:31 86.07 85.55 -0.30% ZM 2026-06-24 10:03:40 86.01 85.89 -0.59% ZM 2026-06-24 11:02:39 86.77 86.72 0.39% ZM 2026-06-24 12:03:47 86.31 86.28 -0.18% ZM 2026-06-24 13:02:49 85.67 85.58 -0.97% ZM 2026-06-24 14:03:48 86.17 86.12 -0.33% ZM 2026-06-24 15:02:41 85.73 85.70 -0.87% ZM 2026-06-24 16:03:47 86.70 84.00 -0.94% ZM 2026-06-24 17:02:37 85.93 84.90 -1.12% ZM 2026-06-24 18:03:38 87.00 85.40 -0.64% ZM 2026-06-24 19:02:36 87.00 85.40 -1.11% ZM 2026-06-24 20:03:43 0.00 0.00 -1.11% 2026-06-25 ZM 2026-06-25 04:03:48 87.59 85.00 -0.53% ZM 2026-06-25 05:02:38 85.64 84.96 -0.53% ZM 2026-06-25 06:03:51 85.55 84.96 -0.49% ZM 2026-06-25 07:02:40 85.47 84.50 -0.58% ZM 2026-06-25 08:03:45 86.68 84.51 -0.27% ZM 2026-06-25 09:02:35 85.20 84.56 -0.71% ZM 2026-06-25 10:03:44 84.22 84.11 -1.46% ZM 2026-06-25 11:02:51 83.21 83.11 -2.67% ZM 2026-06-25 12:03:41 83.24 83.12 -2.60% ZM 2026-06-25 13:02:35 82.66 82.61 -3.29% ZM 2026-06-25 14:03:43 83.03 82.99 -2.85% ZM 2026-06-25 15:07:02 82.39 82.37 -3.57% ZM 2026-06-25 16:03:38 84.27 82.10 -3.03% ZM 2026-06-25 17:02:34 84.27 82.50 -3.00% ZM 2026-06-25 19:02:35 84.27 82.80 -3.09% ZM 2026-06-25 20:03:42 0.00 0.00 -3.16% 2026-06-26 ZM 2026-06-26 04:03:43 85.47 83.00 -3.16% ZM 2026-06-26 05:02:35 85.47 83.24 0.50% ZM 2026-06-26 06:03:41 85.47 83.18 0.40% ZM 2026-06-26 07:02:35 85.00 82.88 0.11% ZM 2026-06-26 09:02:35 85.00 83.03 0.09% ZM 2026-06-26 10:03:43 85.56 85.47 3.10% ZM 2026-06-26 11:02:36 85.34 85.23 2.81% ZM 2026-06-26 12:03:48 85.09 85.04 2.56% ZM 2026-06-26 13:02:40 85.08 85.02 2.55% ZM 2026-06-26 14:03:47 85.48 85.43 3.03% ZM 2026-06-26 15:02:46 85.87 85.83 3.55% ZM 2026-06-26 16:03:42 86.53 85.53 4.20% ZM 2026-06-26 17:02:41 86.53 85.53 3.87% ZM 2026-06-26 18:03:43 86.53 85.53 3.81% ZM 2026-06-26 19:02:47 86.43 85.53 3.81% ZM 2026-06-26 20:03:45 0.00 0.00 4.27%