investment & stocks ideas Favourites Have ideas? Sign in / Register

$ZM: Zoom Video Communications, Inc. - Class A Common Stock

2025-11-07
ZM	2025-11-07 14:04:18		81.12	81.06	-1.36%
ZM	2025-11-07 15:03:05		81.00	80.98	-1.44%
ZM	2025-11-07 16:04:02		81.99	81.96	-0.28%
ZM	2025-11-07 17:03:04		82.20	81.00	-0.60%
ZM	2025-11-07 18:03:56		82.20	81.76	-0.24%
ZM	2025-11-07 19:03:04		82.20	81.80	-0.05%
ZM	2025-11-07 20:03:55		82.20	81.80	-0.47%
ZM	2025-11-07 21:08:08		0.00	0.00	-0.47%
2025-11-10
ZM	2025-11-10 05:04:39		83.55	81.80	-0.47%
ZM	2025-11-10 06:04:15		83.52	81.81	0.52%
ZM	2025-11-10 07:03:13		83.51	81.81	0.60%
ZM	2025-11-10 08:04:04		82.63	82.27	1.12%
ZM	2025-11-10 09:03:09		82.42	82.10	0.60%
ZM	2025-11-10 10:03:59		82.14	81.80	0.30%
ZM	2025-11-10 11:03:05		82.56	82.48	1.08%
ZM	2025-11-10 12:04:01		82.22	82.17	0.63%
ZM	2025-11-10 13:03:01		82.65	82.59	1.13%
ZM	2025-11-10 14:04:03		82.78	82.75	1.31%
ZM	2025-11-10 15:03:03		83.27	83.24	1.92%
ZM	2025-11-10 16:04:22		83.57	83.54	2.29%
ZM	2025-11-10 17:03:11		83.60	82.69	1.79%
ZM	2025-11-10 18:04:01		83.60	83.18	1.76%
ZM	2025-11-10 19:03:09		83.60	83.25	1.92%
ZM	2025-11-10 20:03:58		83.60	83.25	1.93%
ZM	2025-11-10 21:07:12		0.00	0.00	1.93%
2025-11-11
ZM	2025-11-11 05:03:08		83.99	83.05	1.93%
ZM	2025-11-11 06:04:13		83.32	83.05	1.93%
ZM	2025-11-11 07:03:10		84.45	83.05	-0.09%
ZM	2025-11-11 08:04:13		83.99	83.05	-0.12%
ZM	2025-11-11 09:03:33		83.74	83.00	-0.12%
ZM	2025-11-11 10:04:08		84.20	83.65	1.27%
ZM	2025-11-11 11:03:00		85.63	85.53	2.97%
ZM	2025-11-11 12:04:04		84.74	84.68	1.92%
ZM	2025-11-11 13:03:08		84.50	84.47	1.63%
ZM	2025-11-11 14:04:03		84.63	84.60	1.80%
ZM	2025-11-11 15:03:05		84.75	84.73	1.93%
ZM	2025-11-11 16:04:00		84.78	84.73	2.00%
ZM	2025-11-11 17:02:56		84.88	84.00	1.75%
ZM	2025-11-11 18:04:17		84.88	84.60	2.04%
ZM	2025-11-11 19:03:20		84.88	84.00	1.74%
ZM	2025-11-11 21:07:21		0.00	0.00	1.74%
2025-11-12
ZM	2025-11-12 05:03:06		85.50	84.59	1.74%
ZM	2025-11-12 06:04:05		85.26	84.59	1.74%
ZM	2025-11-12 08:03:59		85.18	84.59	0.18%
ZM	2025-11-12 09:02:57		85.50	84.59	0.18%
ZM	2025-11-12 10:04:03		85.69	84.65	1.12%
ZM	2025-11-12 11:02:54		84.90	84.77	0.30%
ZM	2025-11-12 12:03:54		84.75	84.64	0.16%
ZM	2025-11-12 13:02:55		84.78	84.76	0.23%
ZM	2025-11-12 14:03:59		85.05	85.01	0.53%
ZM	2025-11-12 15:02:59		85.47	85.45	1.06%
ZM	2025-11-12 16:03:59		85.29	85.26	0.82%
ZM	2025-11-12 17:02:58		85.30	84.63	0.16%
ZM	2025-11-12 18:03:52		85.30	84.63	0.15%
ZM	2025-11-12 20:03:50		84.68	84.50	0.05%
ZM	2025-11-12 21:06:49		0.00	0.00	-0.04%
ZM	2025-11-12 22:08:48		84.63	84.50	0.05%
2025-11-13
ZM	2025-11-13 05:03:07		85.54	84.50	0.05%
ZM	2025-11-13 06:04:07		85.20	84.50	0.05%
ZM	2025-11-13 07:02:54		85.20	84.50	0.00%
ZM	2025-11-13 08:03:56		85.20	84.50	-0.04%
ZM	2025-11-13 09:02:57		85.20	84.50	-0.12%
ZM	2025-11-13 10:04:01		84.59	84.26	-0.24%
ZM	2025-11-13 11:02:58		85.26	85.20	0.61%
ZM	2025-11-13 12:04:00		84.79	84.73	0.06%
ZM	2025-11-13 13:03:00		84.47	84.39	-0.31%
ZM	2025-11-13 14:04:10		83.98	83.94	-0.86%
ZM	2025-11-13 15:03:15		83.60	83.57	-1.32%
ZM	2025-11-13 16:04:09		83.45	83.39	-1.53%
ZM	2025-11-13 17:02:58		84.72	83.28	-0.79%
ZM	2025-11-13 18:03:55		84.72	84.05	-0.59%
ZM	2025-11-13 19:03:00		84.72	84.05	-0.76%
ZM	2025-11-13 20:03:50		84.72	83.52	-0.77%
ZM	2025-11-13 21:07:28		0.00	0.00	-0.77%
2025-11-14
ZM	2025-11-14 05:02:56		84.46	82.66	-0.77%
ZM	2025-11-14 06:04:09		84.16	83.29	-0.77%
ZM	2025-11-14 07:03:00		84.15	83.29	-0.77%
ZM	2025-11-14 07:55:33	Zoom Q3 Earnings Preview: Watch For AI To Drive Additional Acceleration
ZM	2025-11-14 08:04:07		83.78	83.01	-0.77%
ZM	2025-11-14 09:03:04		82.89	82.38	-1.36%
ZM	2025-11-14 10:04:09		83.65	83.50	-0.64%
ZM	2025-11-14 11:02:55		83.46	83.35	-0.78%
ZM	2025-11-14 12:03:51		84.11	84.03	0.05%
ZM	2025-11-14 13:02:59		84.62	84.59	0.67%
ZM	2025-11-14 14:04:05		84.56	84.52	0.60%
ZM	2025-11-14 15:03:09		84.26	84.20	0.22%
ZM	2025-11-14 16:04:16		84.44	84.42	0.47%
ZM	2025-11-14 17:03:10		84.75	84.23	0.44%
ZM	2025-11-14 18:03:59		84.75	84.25	0.25%
ZM	2025-11-14 19:03:25		84.75	84.28	0.25%
ZM	2025-11-14 20:04:13		84.75	84.29	0.31%
ZM	2025-11-14 21:10:34		0.00	0.00	0.31%
2025-11-17
ZM	2025-11-17 05:03:00		84.88	84.01	0.31%
ZM	2025-11-17 06:04:02		84.88	84.35	0.15%
ZM	2025-11-17 07:02:55		84.88	84.35	0.51%
ZM	2025-11-17 08:04:00		84.88	84.35	0.46%
ZM	2025-11-17 09:02:55		84.60	84.35	0.26%
ZM	2025-11-17 10:03:59		84.63	83.54	-0.24%
ZM	2025-11-17 11:02:49		83.18	83.01	-1.27%
ZM	2025-11-17 12:03:57		83.60	83.57	-0.74%
ZM	2025-11-17 13:03:00		83.62	83.58	-0.74%
ZM	2025-11-17 14:04:16		82.93	82.89	-1.56%
ZM	2025-11-17 15:03:01		82.58	82.55	-1.95%
ZM	2025-11-17 16:04:06		81.26	81.19	-3.57%
ZM	2025-11-17 17:03:47		83.30	81.00	-2.75%
ZM	2025-11-17 18:03:54		83.30	81.00	-3.47%
ZM	2025-11-17 21:09:16		0.00	0.00	-3.47%
2025-11-18
ZM	2025-11-18 05:03:02		81.86	80.76	-3.47%
ZM	2025-11-18 06:04:08		81.80	81.12	-0.12%
ZM	2025-11-18 07:03:06		81.80	81.12	-0.08%
ZM	2025-11-18 12:03:08		80.69	80.65	-1.40%
ZM	2025-11-18 13:03:40		81.32	81.25	-0.66%
ZM	2025-11-18 14:03:15		81.38	81.34	-0.57%
ZM	2025-11-18 15:03:42		81.40	81.29	-0.57%
ZM	2025-11-18 16:03:19		81.69	81.64	-0.20%
ZM	2025-11-18 17:03:43		82.00	80.50	-0.64%
ZM	2025-11-18 18:03:12		82.00	80.50	-0.72%
ZM	2025-11-18 20:03:19		82.00	80.50	-1.44%
ZM	2025-11-18 21:15:46		0.00	0.00	-1.44%
ZM	2025-11-18 22:05:12		82.00	81.25	-1.44%
2025-11-19
ZM	2025-11-19 05:03:47		82.12	81.25	-1.44%
ZM	2025-11-19 06:03:17		82.04	81.25	-1.44%
ZM	2025-11-19 07:03:38		82.20	81.25	-0.05%
ZM	2025-11-19 08:03:20		82.28	81.25	-0.05%
ZM	2025-11-19 09:03:35		81.96	81.31	-0.05%
ZM	2025-11-19 10:03:18		82.48	81.31	-0.05%
ZM	2025-11-19 11:03:39		80.56	80.45	-0.93%
ZM	2025-11-19 12:03:22		80.81	80.73	-0.66%
ZM	2025-11-19 13:03:40		80.83	80.76	-0.62%
ZM	2025-11-19 14:03:20		80.74	80.67	-0.76%
ZM	2025-11-19 15:03:41		80.88	80.84	-0.55%
ZM	2025-11-19 16:03:25		80.78	80.75	-0.66%
ZM	2025-11-19 17:03:32		81.30	80.25	-0.72%
ZM	2025-11-19 18:03:19		81.13	80.25	-0.73%
ZM	2025-11-19 19:03:51		81.30	80.25	-0.22%
ZM	2025-11-19 20:03:36		81.30	81.25	-0.22%
ZM	2025-11-19 21:12:09		0.00	0.00	-0.01%
2025-11-20
ZM	2025-11-20 05:03:35		81.52	81.04	-0.01%
ZM	2025-11-20 06:03:17		81.52	81.00	-0.01%
ZM	2025-11-20 08:03:21		81.52	81.00	0.38%
ZM	2025-11-20 09:03:46		81.50	81.06	0.43%
ZM	2025-11-20 10:03:22		82.14	81.08	0.43%
ZM	2025-11-20 11:03:45		81.64	81.54	1.11%
ZM	2025-11-20 12:03:14		81.35	81.26	0.75%
ZM	2025-11-20 13:03:50		79.66	79.59	-1.29%
ZM	2025-11-20 14:03:25		79.15	79.09	-1.96%
ZM	2025-11-20 15:03:49		79.05	78.95	-2.09%
ZM	2025-11-20 16:03:32		78.73	78.69	-2.46%
ZM	2025-11-20 17:03:50		78.20	78.00	-3.32%
ZM	2025-11-20 18:03:45		78.37	77.80	-2.91%
ZM	2025-11-20 21:09:56		0.00	0.00	-0.32%
2025-11-21
ZM	2025-11-21 05:03:56		81.05	77.75	-0.32%
ZM	2025-11-21 06:03:49		78.32	77.86	-0.69%
ZM	2025-11-21 07:03:54		78.48	77.86	-0.62%
ZM	2025-11-21 08:03:31		78.51	77.87	-0.62%
ZM	2025-11-21 09:03:52		79.19	77.83	-0.19%
ZM	2025-11-21 10:04:34		79.14	78.01	0.43%
ZM	2025-11-21 11:03:42		78.10	77.97	-0.43%
ZM	2025-11-21 12:03:21		77.73	77.62	-0.87%
ZM	2025-11-21 13:03:52		79.03	78.98	0.74%
ZM	2025-11-21 14:03:22		79.19	79.12	0.88%
ZM	2025-11-21 15:04:01		79.09	79.01	0.76%
ZM	2025-11-21 16:03:33		79.05	79.01	0.76%
ZM	2025-11-21 17:03:46		78.87	78.50	0.51%
ZM	2025-11-21 18:03:20		79.02	78.80	0.52%
ZM	2025-11-21 20:03:11		79.46	78.80	0.56%
ZM	2025-11-21 21:16:24		0.00	0.00	0.56%
2025-11-24
ZM	2025-11-24 05:03:02		80.06	78.50	0.55%
ZM	2025-11-24 06:04:07		79.19	78.50	0.55%
ZM	2025-11-24 07:03:10		83.77	78.70	0.55%
ZM	2025-11-24 08:04:07		79.19	78.76	0.55%
ZM	2025-11-24 09:03:01		80.32	78.89	0.73%
ZM	2025-11-24 10:03:57		79.28	79.20	0.83%
ZM	2025-11-24 11:03:00		79.84	79.76	1.54%
ZM	2025-11-24 12:04:00		79.90	79.87	1.59%
ZM	2025-11-24 13:03:00		79.58	79.54	1.19%
ZM	2025-11-24 14:07:06		79.82	79.76	1.50%
ZM	2025-11-24 15:03:09		79.65	79.62	1.30%
ZM	2025-11-24 16:05:48		78.99	78.95	0.45%
ZM	2025-11-24 17:03:24		79.48	79.20	0.61%
ZM	2025-11-24 17:06:08	8-K Sec report https://www.sec.gov/Archives/edgar/data/1585521/000158552125000200/0001585521-25-000200-index.htm 8-K - Zoom Communications, Inc. (0001585521) (Filer)
ZM	2025-11-24 18:04:01		81.85	81.65	3.98%
ZM	2025-11-24 19:03:10		81.69	81.55	3.66%
ZM	2025-11-24 20:04:07		81.58	81.55	3.56%
ZM	2025-11-24 21:06:51		0.00	0.00	3.71%
ZM	2025-11-24 21:43:25	Zoom Communications Inc. (ZM) Q3 2026 Earnings Call Transcript
ZM	2025-11-24 22:54:17	Zoom Communications Inc. 2026 Q3 - Results - Earnings Call Presentation
2025-11-25
ZM	2025-11-25 05:03:07		82.26	81.20	3.36%
ZM	2025-11-25 06:04:36		82.14	81.00	3.87%
ZM	2025-11-25 07:03:06		82.82	82.00	4.97%
ZM	2025-11-25 08:04:06		82.98	82.30	5.60%
ZM	2025-11-25 09:03:05		82.35	81.64	4.27%
ZM	2025-11-25 10:04:07		82.97	82.60	5.16%
ZM	2025-11-25 11:03:08		86.29	86.17	9.78%
ZM	2025-11-25 12:04:10		88.52	88.43	12.58%
ZM	2025-11-25 13:03:01		89.39	89.30	13.70%
ZM	2025-11-25 14:04:02		90.77	90.68	15.38%
ZM	2025-11-25 15:03:00		88.89	88.72	13.05%
ZM	2025-11-25 16:04:07		87.64	87.55	11.46%
ZM	2025-11-25 17:02:47	10-Q Sec report https://www.sec.gov/Archives/edgar/data/1585521/000158552125000202/0001585521-25-000202-index.htm 10-Q - Zoom Communications, Inc. (0001585521) (Filer)
ZM	2025-11-25 17:03:02		86.80	86.15	9.89%
ZM	2025-11-25 18:03:48		86.70	86.46	10.15%
ZM	2025-11-25 19:02:50		87.30	87.00	10.95%
ZM	2025-11-25 20:03:44		87.19	86.70	10.59%
ZM	2025-11-25 21:09:40		0.00	0.00	0.87%
2025-11-26
ZM	2025-11-26 05:02:59		88.21	86.48	0.87%
ZM	2025-11-26 06:04:04		88.50	86.84	0.90%
ZM	2025-11-26 07:02:54		88.50	87.12	0.94%
ZM	2025-11-26 08:04:03		88.50	87.15	1.48%
ZM	2025-11-26 09:02:59		87.65	86.93	0.87%
ZM	2025-11-26 10:04:02		86.95	86.35	0.05%
ZM	2025-11-26 11:03:01		85.57	85.53	-1.01%
ZM	2025-11-26 12:03:56		85.05	84.97	-1.70%
ZM	2025-11-26 13:03:19		85.32	85.26	-1.32%
ZM	2025-11-26 14:04:03		84.91	84.85	-1.86%
ZM	2025-11-26 15:03:01		84.80	84.77	-1.96%
ZM	2025-11-26 16:04:01		84.29	84.28	-2.60%
ZM	2025-11-26 17:03:00		84.70	84.25	-2.42%
ZM	2025-11-26 18:04:06		84.64	84.40	-2.19%
ZM	2025-11-26 19:03:24		84.64	84.25	-2.24%
ZM	2025-11-26 21:09:58		0.00	0.00	-2.24%
2025-11-27
ZM	2025-11-27 19:03:06		84.64	84.25	-2.24%
ZM	2025-11-27 21:07:16		0.00	0.00	-2.24%
2025-11-28
ZM	2025-11-28 05:03:05		86.53	82.34	-0.37%
ZM	2025-11-28 06:04:08		84.90	84.11	-0.14%
ZM	2025-11-28 07:02:58		84.90	84.21	-0.14%
ZM	2025-11-28 08:03:58		84.70	84.21	0.00%
ZM	2025-11-28 09:02:53		84.93	84.41	-0.02%
ZM	2025-11-28 10:04:00		84.90	84.50	0.09%
ZM	2025-11-28 11:02:59		85.21	85.14	0.89%
ZM	2025-11-28 12:03:57		85.67	85.59	1.40%
ZM	2025-11-28 13:03:01		85.32	85.23	1.02%
ZM	2025-11-28 14:04:01		85.17	84.71	0.63%
ZM	2025-11-28 15:02:59		85.75	84.71	0.64%
ZM	2025-11-28 16:03:54		85.75	84.71	-0.24%
ZM	2025-11-28 18:03:48		0.00	0.00	-0.24%
2025-11-30
ZM	2025-11-30 12:53:22	Zoom: The Software Stock That Escaped The Crash
2025-12-01
ZM	2025-12-01 05:02:56		85.00	83.05	-1.44%
ZM	2025-12-01 06:04:00		85.00	83.12	-1.44%
ZM	2025-12-01 07:02:52		85.00	83.50	-0.71%
ZM	2025-12-01 08:03:58		85.00	83.81	-1.05%
ZM	2025-12-01 09:02:57		84.49	84.09	-0.65%
ZM	2025-12-01 10:04:00		84.40	84.20	-0.89%
ZM	2025-12-01 11:02:57		86.36	86.27	1.60%
ZM	2025-12-01 12:03:59		85.38	85.27	0.43%
ZM	2025-12-01 13:03:01		85.60	85.55	0.73%
ZM	2025-12-01 14:04:11		85.93	85.91	1.15%
ZM	2025-12-01 15:02:59		85.58	85.54	0.71%
ZM	2025-12-01 16:04:09		84.93	84.90	-0.04%
ZM	2025-12-01 17:03:00		86.44	84.09	0.17%
ZM	2025-12-01 18:04:01		86.44	84.09	0.16%
ZM	2025-12-01 19:03:06		86.37	84.09	-0.02%
ZM	2025-12-01 21:08:51		0.00	0.00	0.13%
2025-12-02
ZM	2025-12-02 05:02:53		86.37	83.83	0.13%
ZM	2025-12-02 06:04:11		86.37	83.77	0.13%
ZM	2025-12-02 07:03:20		86.37	84.72	0.13%
ZM	2025-12-02 08:04:08		86.12	84.95	0.13%
ZM	2025-12-02 09:02:59		85.25	84.98	0.38%
ZM	2025-12-02 10:04:04		85.73	85.11	0.52%
ZM	2025-12-02 11:02:59		86.11	86.02	1.38%
ZM	2025-12-02 12:05:36		86.85	86.78	2.22%
ZM	2025-12-02 13:03:48		85.97	85.91	1.20%
ZM	2025-12-02 14:03:06		85.61	85.52	0.75%
ZM	2025-12-02 15:03:48		85.46	85.41	0.58%
ZM	2025-12-02 16:03:13		85.00	84.97	0.06%
ZM	2025-12-02 17:03:45		86.00	84.33	-0.49%
ZM	2025-12-02 18:03:03		86.00	84.40	-0.49%
ZM	2025-12-02 19:04:12		86.00	84.50	-0.49%
ZM	2025-12-02 21:14:32		0.00	0.00	-0.49%
2025-12-03
ZM	2025-12-03 05:03:53		85.60	84.44	-0.49%
ZM	2025-12-03 06:03:11		85.28	84.45	-0.05%
ZM	2025-12-03 07:03:55		85.00	84.13	0.45%
ZM	2025-12-03 08:03:16		85.00	84.51	0.45%
ZM	2025-12-03 09:03:52		85.00	84.56	-0.01%
ZM	2025-12-03 10:03:05		84.98	84.36	0.48%
ZM	2025-12-03 11:03:49		86.04	86.00	1.72%
ZM	2025-12-03 12:03:05		85.49	85.39	1.09%
ZM	2025-12-03 13:03:42		85.65	85.57	1.24%
ZM	2025-12-03 14:03:11		85.55	85.54	1.17%
ZM	2025-12-03 15:03:57		85.85	85.83	1.50%
ZM	2025-12-03 16:03:13		85.90	85.87	1.59%
ZM	2025-12-03 17:04:01		85.98	85.41	1.01%
ZM	2025-12-03 18:03:23		85.63	85.00	1.02%
ZM	2025-12-03 19:03:57		85.98	85.00	1.28%
ZM	2025-12-03 21:14:53		0.00	0.00	1.28%
2025-12-04
ZM	2025-12-04 05:03:58		86.62	85.02	1.28%
ZM	2025-12-04 06:03:22		86.87	85.58	1.28%
ZM	2025-12-04 07:03:57		86.23	85.46	0.25%
ZM	2025-12-04 08:03:27		86.07	85.47	0.25%
ZM	2025-12-04 09:04:10		85.99	85.64	0.13%
ZM	2025-12-04 10:03:32		85.69	85.31	0.00%
ZM	2025-12-04 11:08:39		85.44	85.38	-0.25%
ZM	2025-12-04 12:03:07		86.25	86.18	0.69%
ZM	2025-12-04 13:07:11		85.87	85.85	0.28%
ZM	2025-12-04 14:03:16		85.78	85.74	0.15%
ZM	2025-12-04 15:03:55		86.26	86.22	0.72%
ZM	2025-12-04 16:03:51		86.13	86.09	0.56%
ZM	2025-12-04 17:03:39		86.62	86.00	0.93%
ZM	2025-12-04 18:03:05		86.79	86.03	1.00%
ZM	2025-12-04 19:03:56		86.79	86.00	1.00%
ZM	2025-12-04 20:03:10		86.55	85.50	1.10%
ZM	2025-12-04 21:15:32		0.00	0.00	1.10%
2025-12-05
ZM	2025-12-05 05:04:09		87.50	86.58	1.10%
ZM	2025-12-05 07:04:02		87.27	86.75	1.10%
ZM	2025-12-05 08:03:12		87.01	86.75	0.21%
ZM	2025-12-05 09:03:49		86.80	86.58	0.04%
ZM	2025-12-05 10:03:14		86.70	86.46	-0.04%
ZM	2025-12-05 11:03:59		87.81	87.71	1.42%
ZM	2025-12-05 12:03:08		88.28	88.15	1.88%
ZM	2025-12-05 13:03:47		88.09	88.01	1.68%
ZM	2025-12-05 14:03:08		88.27	88.21	1.97%
ZM	2025-12-05 15:03:46		88.36	88.33	2.08%
ZM	2025-12-05 16:03:29		87.75	87.73	1.35%
ZM	2025-12-05 17:03:47		87.80	87.30	1.20%
ZM	2025-12-05 18:02:59		87.80	87.50	1.37%
ZM	2025-12-05 19:04:06		87.80	86.98	0.83%
ZM	2025-12-05 21:09:56		0.00	0.00	1.31%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.