Zoom Communications, Inc. (ZM) stock
ZMNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 26, 2026Score 21/3047% below fair value
$95.50−2.16 (-2.21%)
Close on Oct 30, 2026Market cap $27.87BP/E 8.8Yield –
Price history
Zoom Communications share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$95.50
-2.21% on the day
52-week range
$70.70 – $114.74
-16.8% from the high
Change over 52 weeks
+13.2%
From $84.34 on Oct 30, 2025
Average volume
3.04M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $96.65 | $98.00 | $94.19 | $95.50 | -2.21% | 1,742,377 |
| Oct 29, 2026 | $98.46 | $98.65 | $95.81 | $97.66 | -2.59% | 1,865,306 |
| Oct 28, 2026 | $96.66 | $100.65 | $96.25 | $100.26 | +2.94% | 2,351,248 |
| Oct 27, 2026 | $97.40 | $98.73 | $96.50 | $97.40 | -0.65% | 1,616,587 |
| Oct 26, 2026 | $95.77 | $98.36 | $95.55 | $98.04 | +2.37% | 2,180,485 |
| Oct 23, 2026 | $96.00 | $97.63 | $95.17 | $95.77 | -0.45% | 3,039,437 |
| Oct 22, 2026 | $99.17 | $100.65 | $95.41 | $96.20 | -3.26% | 3,765,578 |
| Oct 21, 2026 | $101.50 | $102.11 | $98.56 | $99.44 | +2.03% | 2,934,600 |
| Oct 20, 2026 | $97.40 | $98.67 | $96.14 | $97.46 | -0.13% | 2,358,155 |
| Oct 19, 2026 | $94.56 | $97.99 | $94.47 | $97.59 | +3.61% | 2,355,814 |
| Oct 16, 2026 | $98.87 | $99.85 | $93.55 | $94.19 | -4.39% | 2,286,982 |
| Oct 15, 2026 | $92.99 | $98.59 | $92.70 | $98.51 | +4.28% | 2,877,946 |
| Oct 14, 2026 | $97.82 | $99.00 | $94.11 | $94.47 | -3.76% | 3,486,425 |
| Oct 13, 2026 | $98.00 | $99.25 | $95.84 | $98.16 | +0.22% | 2,596,859 |
| Oct 12, 2026 | $98.43 | $99.98 | $97.15 | $97.94 | +0.20% | 3,294,839 |
| Oct 9, 2026 | $95.66 | $97.81 | $95.29 | $97.74 | +3.24% | 2,363,735 |
| Oct 8, 2026 | $94.56 | $95.17 | $92.42 | $94.67 | -0.11% | 3,913,442 |
| Oct 7, 2026 | $93.33 | $95.13 | $93.33 | $94.77 | +0.61% | 2,342,962 |
| Oct 6, 2026 | $94.03 | $94.90 | $93.45 | $94.20 | +0.62% | 1,908,071 |
| Oct 5, 2026 | $93.52 | $94.60 | $92.99 | $93.62 | +0.80% | 2,103,735 |
| Oct 2, 2026 | $94.44 | $95.17 | $92.09 | $92.88 | -0.98% | 2,007,560 |
| Oct 1, 2026 | $92.13 | $94.66 | $90.58 | $93.80 | +3.34% | 3,654,560 |
| Sep 30, 2026 | $88.43 | $91.66 | $88.37 | $90.77 | +2.73% | 2,891,393 |
| Sep 29, 2026 | $87.25 | $88.60 | $86.36 | $88.36 | +1.21% | 2,412,610 |
| Sep 28, 2026 | $87.93 | $87.99 | $85.38 | $87.30 | -2.69% | 2,368,408 |
| Sep 25, 2026 | $90.69 | $91.83 | $89.62 | $89.71 | -0.71% | 1,957,745 |
| Sep 24, 2026 | $91.95 | $92.05 | $89.50 | $90.35 | -1.69% | 2,025,185 |
| Sep 23, 2026 | $91.12 | $93.33 | $90.75 | $91.90 | +1.04% | 3,087,307 |
| Sep 22, 2026 | $91.85 | $92.12 | $89.71 | $90.95 | +0.06% | 3,574,767 |
| Sep 21, 2026 | $88.77 | $91.58 | $87.81 | $90.90 | +2.40% | 3,954,576 |
| Sep 18, 2026 | $92.17 | $92.26 | $88.20 | $88.77 | -3.68% | 5,790,873 |
| Sep 17, 2026 | $91.50 | $93.30 | $90.62 | $92.16 | +0.24% | 2,593,889 |
| Sep 16, 2026 | $92.26 | $93.30 | $91.58 | $91.94 | -1.21% | 2,666,634 |
| Sep 15, 2026 | $94.73 | $95.20 | $92.73 | $93.07 | -2.40% | 3,934,058 |
| Sep 14, 2026 | $96.85 | $97.00 | $94.99 | $95.36 | -0.22% | 3,346,866 |
| Sep 11, 2026 | $95.24 | $96.84 | $94.75 | $95.57 | +0.12% | 2,247,328 |
| Sep 10, 2026 | $96.16 | $96.80 | $94.79 | $95.46 | -0.75% | 2,359,151 |
| Sep 9, 2026 | $97.72 | $98.53 | $95.71 | $96.18 | -0.27% | 2,385,598 |
| Sep 8, 2026 | $99.63 | $99.82 | $95.54 | $96.44 | -4.83% | 2,474,276 |
| Sep 4, 2026 | $98.08 | $102.25 | $96.86 | $101.33 | +3.25% | 3,513,297 |
| Sep 3, 2026 | $97.38 | $99.13 | $96.61 | $98.14 | +2.38% | 2,402,542 |
| Sep 2, 2026 | $95.07 | $97.21 | $95.07 | $95.86 | +1.01% | 2,412,252 |
| Sep 1, 2026 | $95.00 | $96.15 | $94.66 | $94.90 | -1.84% | 2,637,469 |
| Aug 31, 2026 | $98.26 | $98.88 | $96.06 | $96.68 | -1.78% | 3,633,743 |
| Aug 28, 2026 | $99.77 | $102.17 | $97.40 | $98.43 | -1.84% | 2,815,113 |
| Aug 27, 2026 | $94.72 | $100.32 | $94.60 | $100.27 | +6.86% | 4,463,015 |
| Aug 26, 2026 | $95.20 | $98.36 | $92.72 | $93.83 | -7.03% | 7,279,867 |
| Aug 25, 2026 | $103.50 | $104.93 | $100.27 | $100.92 | -3.73% | 7,057,108 |
| Aug 24, 2026 | $107.49 | $107.49 | $103.01 | $104.83 | -2.42% | 4,424,967 |
| Aug 21, 2026 | $106.40 | $108.63 | $104.88 | $107.43 | +1.06% | 2,711,577 |
| Aug 20, 2026 | $106.60 | $108.21 | $106.04 | $106.30 | -1.09% | 1,987,997 |
| Aug 19, 2026 | $105.89 | $108.78 | $105.89 | $107.47 | +2.64% | 2,743,175 |
| Aug 18, 2026 | $105.28 | $106.78 | $104.46 | $104.71 | -0.81% | 1,884,825 |
| Aug 17, 2026 | $105.00 | $106.59 | $104.79 | $105.56 | -0.38% | 2,431,839 |
| Aug 14, 2026 | $110.68 | $110.89 | $105.02 | $105.96 | -3.53% | 2,783,237 |
| Aug 13, 2026 | $106.39 | $110.33 | $104.50 | $109.84 | +4.48% | 3,850,914 |
| Aug 12, 2026 | $103.89 | $105.20 | $103.29 | $105.13 | -0.88% | 2,133,849 |
| Aug 11, 2026 | $105.62 | $107.33 | $105.18 | $106.06 | -1.06% | 2,227,090 |
| Aug 10, 2026 | $104.10 | $107.47 | $103.38 | $107.20 | +2.58% | 3,347,015 |
| Aug 7, 2026 | $102.25 | $105.53 | $102.25 | $104.50 | +3.16% | 3,360,552 |
| Aug 6, 2026 | $98.81 | $101.41 | $98.36 | $101.30 | +0.66% | 2,016,951 |
| Aug 5, 2026 | $101.81 | $102.74 | $99.15 | $100.64 | -1.45% | 2,557,783 |
| Aug 4, 2026 | $97.44 | $102.31 | $96.66 | $102.12 | +3.94% | 3,653,511 |
| Aug 3, 2026 | $97.53 | $99.99 | $97.15 | $98.25 | +2.27% | 3,354,993 |
| Jul 31, 2026 | $92.19 | $96.37 | $91.14 | $96.07 | +4.06% | 4,598,789 |
| Jul 30, 2026 | $92.15 | $92.48 | $90.68 | $92.32 | -0.10% | 2,841,894 |
| Jul 29, 2026 | $91.12 | $94.14 | $90.53 | $92.41 | +1.02% | 3,094,795 |
| Jul 28, 2026 | $91.17 | $92.22 | $89.35 | $91.48 | +0.29% | 3,457,945 |
| Jul 27, 2026 | $90.11 | $91.70 | $89.74 | $91.22 | +3.67% | 3,132,220 |
| Jul 24, 2026 | $85.22 | $88.17 | $85.22 | $87.99 | +4.61% | 3,982,238 |
| Jul 23, 2026 | $85.88 | $86.49 | $83.33 | $84.11 | -1.98% | 3,031,849 |
| Jul 22, 2026 | $89.40 | $89.71 | $85.53 | $85.81 | -4.41% | 3,088,502 |
| Jul 21, 2026 | $89.56 | $91.00 | $89.10 | $89.77 | -1.25% | 2,570,049 |
| Jul 20, 2026 | $90.66 | $91.86 | $89.30 | $90.91 | -0.24% | 2,586,816 |
| Jul 17, 2026 | $90.85 | $92.36 | $89.91 | $91.13 | -1.93% | 2,751,150 |
| Jul 16, 2026 | $93.00 | $94.45 | $91.66 | $92.92 | +0.35% | 2,723,467 |
| Jul 15, 2026 | $91.98 | $94.10 | $91.55 | $92.60 | +1.59% | 3,754,268 |
| Jul 14, 2026 | $88.60 | $91.88 | $88.30 | $91.15 | -0.79% | 3,197,792 |
| Jul 13, 2026 | $89.99 | $93.15 | $89.99 | $91.88 | +2.36% | 3,180,469 |
| Jul 10, 2026 | $90.86 | $91.49 | $89.36 | $89.76 | -0.13% | 2,732,573 |
| Jul 9, 2026 | $85.91 | $89.95 | $85.55 | $89.88 | +2.84% | 3,109,764 |
| Jul 8, 2026 | $85.78 | $87.90 | $85.03 | $87.40 | +2.01% | 3,735,495 |
| Jul 7, 2026 | $86.48 | $87.83 | $85.64 | $85.68 | +0.85% | 2,472,811 |
| Jul 6, 2026 | $86.37 | $87.09 | $84.65 | $84.96 | -2.51% | 3,401,955 |
| Jul 2, 2026 | $89.25 | $90.50 | $86.86 | $87.15 | -3.31% | 3,514,869 |
| Jul 1, 2026 | $88.56 | $91.09 | $87.89 | $90.13 | +4.43% | 3,564,582 |
| Jun 30, 2026 | $85.90 | $87.32 | $85.24 | $86.31 | +0.20% | 3,823,957 |
| Jun 29, 2026 | $88.01 | $88.75 | $85.86 | $86.14 | -0.39% | 3,220,409 |
| Jun 26, 2026 | $83.43 | $86.73 | $83.00 | $86.48 | +4.34% | 3,881,928 |
| Jun 25, 2026 | $84.84 | $85.15 | $82.27 | $82.88 | -3.03% | 3,266,108 |
| Jun 24, 2026 | $85.22 | $87.37 | $84.98 | $85.47 | -1.13% | 3,865,076 |
| Jun 23, 2026 | $84.34 | $86.70 | $84.30 | $86.45 | +2.50% | 3,913,268 |
| Jun 22, 2026 | $85.28 | $87.72 | $82.95 | $84.34 | -2.34% | 5,488,354 |
| Jun 18, 2026 | $86.53 | $86.95 | $85.01 | $86.36 | -1.18% | 8,136,342 |
| Jun 17, 2026 | $91.60 | $91.60 | $87.21 | $87.39 | -5.08% | 4,130,747 |
| Jun 16, 2026 | $93.29 | $93.63 | $90.39 | $92.07 | -2.31% | 4,712,099 |
| Jun 15, 2026 | $93.83 | $96.39 | $93.00 | $94.25 | +0.61% | 4,219,592 |
| Jun 12, 2026 | $92.00 | $94.40 | $90.28 | $93.68 | +1.47% | 3,254,859 |
| Jun 11, 2026 | $92.60 | $93.73 | $90.80 | $92.32 | -1.75% | 4,153,972 |
| Jun 10, 2026 | $95.50 | $96.85 | $93.73 | $93.96 | -2.96% | 3,467,963 |
| Jun 9, 2026 | $101.35 | $101.50 | $93.32 | $96.83 | -4.27% | 4,799,225 |
| Jun 8, 2026 | $101.88 | $102.80 | $100.17 | $101.15 | -0.46% | 3,731,070 |
| Jun 5, 2026 | $105.66 | $105.96 | $99.57 | $101.62 | -3.41% | 3,605,572 |
| Jun 4, 2026 | $105.61 | $106.83 | $103.29 | $105.21 | -0.93% | 3,608,796 |
| Jun 3, 2026 | $110.38 | $110.74 | $105.60 | $106.20 | -5.08% | 3,093,416 |
| Jun 2, 2026 | $108.29 | $113.53 | $108.11 | $111.88 | +0.23% | 4,760,973 |
| Jun 1, 2026 | $104.00 | $114.74 | $103.36 | $111.62 | +9.87% | 8,697,092 |
| May 29, 2026 | $101.58 | $102.63 | $99.37 | $101.59 | +1.12% | 5,506,352 |
| May 28, 2026 | $100.00 | $102.89 | $98.94 | $100.46 | +0.50% | 3,859,790 |
| May 27, 2026 | $99.44 | $101.94 | $98.75 | $99.96 | -0.13% | 3,564,297 |
| May 26, 2026 | $105.22 | $105.22 | $99.66 | $100.09 | -5.25% | 5,430,302 |
| May 22, 2026 | $108.50 | $113.73 | $105.09 | $105.64 | +9.19% | 9,632,558 |
| May 21, 2026 | $99.00 | $100.07 | $95.36 | $96.75 | -2.69% | 9,122,795 |
| May 20, 2026 | $96.46 | $99.59 | $95.71 | $99.42 | +2.08% | 4,969,435 |
| May 19, 2026 | $98.21 | $100.49 | $97.03 | $97.39 | -1.50% | 5,873,296 |
| May 18, 2026 | $99.50 | $100.44 | $98.28 | $98.87 | -1.29% | 6,000,225 |
| May 15, 2026 | $98.60 | $102.47 | $98.52 | $100.16 | +1.96% | 6,579,314 |
| May 14, 2026 | $102.58 | $102.90 | $97.81 | $98.23 | -4.10% | 6,261,210 |
| May 13, 2026 | $103.48 | $103.96 | $101.51 | $102.43 | -0.51% | 3,479,109 |
| May 12, 2026 | $106.36 | $106.66 | $102.22 | $102.96 | -3.88% | 4,890,053 |
| May 11, 2026 | $109.31 | $111.56 | $105.46 | $107.12 | -1.91% | 4,110,327 |
| May 8, 2026 | $108.25 | $109.41 | $105.22 | $109.21 | +0.78% | 3,771,231 |
| May 7, 2026 | $107.65 | $108.92 | $105.33 | $108.36 | +3.07% | 4,750,595 |
| May 6, 2026 | $106.74 | $108.26 | $104.61 | $105.13 | -3.64% | 6,186,848 |
| May 5, 2026 | $107.02 | $109.50 | $105.33 | $109.10 | +2.32% | 4,238,453 |
| May 4, 2026 | $103.55 | $107.91 | $103.21 | $106.63 | +3.08% | 5,501,948 |
| May 1, 2026 | $99.00 | $104.14 | $98.81 | $103.44 | +6.47% | 5,825,876 |
| Apr 30, 2026 | $95.50 | $97.80 | $93.49 | $97.15 | +1.45% | 7,949,194 |
| Apr 29, 2026 | $91.69 | $96.51 | $91.02 | $95.76 | +5.07% | 6,815,835 |
| Apr 28, 2026 | $91.27 | $92.38 | $90.27 | $91.14 | +0.34% | 3,053,679 |
| Apr 27, 2026 | $91.08 | $92.00 | $89.71 | $90.83 | -1.30% | 3,885,360 |
| Apr 24, 2026 | $90.51 | $93.21 | $89.55 | $92.03 | +2.24% | 4,255,189 |
| Apr 23, 2026 | $90.24 | $90.60 | $87.19 | $90.01 | -2.08% | 3,810,938 |
| Apr 22, 2026 | $92.70 | $93.51 | $89.50 | $91.92 | +1.06% | 3,490,840 |
| Apr 21, 2026 | $92.75 | $94.51 | $90.69 | $90.96 | +0.44% | 4,838,150 |
| Apr 20, 2026 | $89.08 | $90.69 | $88.11 | $90.56 | +2.89% | 3,529,160 |
| Apr 17, 2026 | $88.82 | $89.10 | $87.11 | $88.02 | +1.55% | 3,633,921 |
| Apr 16, 2026 | $90.00 | $90.50 | $86.08 | $86.68 | -2.64% | 5,060,935 |
| Apr 15, 2026 | $83.86 | $89.46 | $83.33 | $89.03 | +8.05% | 6,063,811 |
| Apr 14, 2026 | $83.50 | $84.64 | $81.23 | $82.40 | -0.48% | 3,562,854 |
| Apr 13, 2026 | $79.86 | $82.88 | $79.24 | $82.80 | +4.49% | 4,634,649 |
| Apr 10, 2026 | $84.01 | $84.06 | $77.02 | $79.24 | -5.70% | 6,056,079 |
| Apr 9, 2026 | $83.27 | $84.48 | $81.90 | $84.03 | +0.96% | 4,919,391 |
| Apr 8, 2026 | $85.80 | $86.34 | $82.88 | $83.23 | -0.94% | 4,068,667 |
| Apr 7, 2026 | $82.89 | $85.29 | $82.83 | $84.02 | +1.62% | 4,057,396 |
| Apr 6, 2026 | $82.03 | $83.02 | $81.23 | $82.68 | +0.39% | 2,718,822 |
| Apr 2, 2026 | $80.00 | $82.40 | $79.17 | $82.36 | +2.06% | 2,834,395 |
| Apr 1, 2026 | $80.90 | $81.37 | $78.91 | $80.70 | +0.39% | 2,856,909 |
| Mar 31, 2026 | $79.05 | $80.60 | $77.99 | $80.39 | +2.17% | 4,145,220 |
| Mar 30, 2026 | $77.41 | $79.19 | $77.06 | $78.68 | +1.25% | 3,713,125 |
| Mar 27, 2026 | $78.50 | $79.12 | $77.16 | $77.71 | -2.03% | 3,466,555 |
| Mar 26, 2026 | $78.25 | $81.10 | $78.17 | $79.32 | +1.55% | 4,250,878 |
| Mar 25, 2026 | $77.00 | $78.55 | $76.03 | $78.11 | +2.80% | 3,781,461 |
| Mar 24, 2026 | $77.55 | $77.55 | $75.45 | $75.98 | -2.53% | 3,780,485 |
| Mar 23, 2026 | $77.13 | $78.64 | $76.03 | $77.95 | +1.75% | 3,237,500 |
| Mar 20, 2026 | $76.54 | $77.52 | $74.86 | $76.61 | -0.17% | 5,476,049 |
| Mar 19, 2026 | $75.67 | $77.07 | $75.35 | $76.74 | +0.41% | 2,838,950 |
| Mar 18, 2026 | $75.33 | $77.17 | $75.33 | $76.43 | +0.58% | 2,671,310 |
| Mar 17, 2026 | $75.21 | $77.20 | $74.82 | $75.99 | +1.37% | 2,205,969 |
| Mar 16, 2026 | $74.70 | $75.92 | $74.33 | $74.96 | +1.16% | 2,988,299 |
| Mar 13, 2026 | $74.94 | $75.66 | $73.63 | $74.10 | -1.12% | 2,743,048 |
| Mar 12, 2026 | $75.81 | $77.38 | $74.86 | $74.94 | -1.46% | 2,932,973 |
| Mar 11, 2026 | $76.38 | $77.94 | $74.90 | $76.05 | -0.43% | 3,513,132 |
| Mar 10, 2026 | $78.24 | $78.24 | $74.82 | $76.38 | -0.88% | 3,364,087 |
| Mar 9, 2026 | $76.34 | $77.63 | $75.80 | $77.06 | -0.57% | 3,374,390 |
| Mar 6, 2026 | $76.47 | $77.78 | $75.88 | $77.50 | +0.22% | 4,475,286 |
| Mar 5, 2026 | $77.71 | $79.38 | $77.00 | $77.33 | -0.88% | 5,586,128 |
| Mar 4, 2026 | $73.50 | $78.45 | $73.50 | $78.02 | +6.15% | 7,805,088 |
| Mar 3, 2026 | $70.89 | $74.66 | $70.70 | $73.50 | +1.07% | 4,513,665 |
| Mar 2, 2026 | $72.51 | $74.24 | $71.74 | $72.72 | -1.65% | 5,796,943 |
| Feb 27, 2026 | $73.98 | $75.12 | $72.69 | $73.94 | -2.12% | 7,572,131 |
| Feb 26, 2026 | $79.00 | $80.25 | $72.93 | $75.54 | -11.58% | 16,824,700 |
| Feb 25, 2026 | $86.79 | $87.28 | $84.50 | $85.43 | -2.38% | 6,915,073 |
| Feb 24, 2026 | $86.00 | $90.54 | $85.90 | $87.51 | +1.68% | 4,186,384 |
| Feb 23, 2026 | $89.50 | $89.50 | $82.79 | $86.06 | -4.68% | 6,187,491 |
| Feb 20, 2026 | $90.44 | $93.07 | $89.63 | $90.29 | -0.74% | 3,061,406 |
| Feb 19, 2026 | $91.49 | $92.67 | $90.50 | $90.96 | -0.18% | 2,938,076 |
| Feb 18, 2026 | $88.82 | $91.54 | $88.02 | $91.12 | +2.79% | 3,061,557 |
| Feb 17, 2026 | $91.74 | $93.21 | $88.17 | $88.65 | -4.27% | 2,808,509 |
| Feb 13, 2026 | $92.30 | $92.91 | $89.89 | $92.60 | +0.39% | 3,159,818 |
| Feb 12, 2026 | $91.73 | $93.61 | $89.44 | $92.24 | +0.10% | 4,352,155 |
| Feb 11, 2026 | $94.50 | $95.45 | $88.60 | $92.15 | -2.99% | 4,822,237 |
| Feb 10, 2026 | $95.57 | $96.52 | $94.43 | $94.99 | -0.42% | 3,652,384 |
| Feb 9, 2026 | $91.56 | $95.50 | $90.50 | $95.39 | +3.46% | 3,782,736 |
| Feb 6, 2026 | $89.86 | $92.28 | $88.10 | $92.20 | +3.50% | 3,764,161 |
| Feb 5, 2026 | $93.30 | $93.64 | $88.73 | $89.08 | -1.93% | 5,538,530 |
| Feb 4, 2026 | $87.95 | $92.08 | $87.19 | $90.83 | +2.37% | 5,611,948 |
| Feb 3, 2026 | $92.38 | $93.53 | $87.90 | $88.73 | -4.45% | 4,900,409 |
| Feb 2, 2026 | $91.69 | $94.29 | $90.29 | $92.87 | +0.83% | 4,326,245 |
| Jan 30, 2026 | $91.66 | $94.00 | $91.18 | $92.10 | -0.52% | 3,434,751 |
| Jan 29, 2026 | $94.50 | $95.15 | $89.73 | $92.58 | -3.78% | 4,077,296 |
| Jan 28, 2026 | $94.94 | $97.58 | $94.00 | $96.22 | +1.88% | 4,482,606 |
| Jan 27, 2026 | $96.75 | $97.24 | $93.20 | $94.44 | -1.07% | 5,687,412 |
| Jan 26, 2026 | $86.66 | $95.83 | $86.41 | $95.46 | +11.28% | 10,339,550 |
| Jan 23, 2026 | $84.60 | $85.94 | $84.41 | $85.78 | +1.33% | 2,652,993 |
| Jan 22, 2026 | $82.00 | $84.92 | $81.74 | $84.65 | +4.27% | 3,900,975 |
| Jan 21, 2026 | $81.38 | $82.17 | $80.00 | $81.18 | -0.17% | 2,979,596 |
| Jan 20, 2026 | $80.00 | $81.36 | $79.77 | $81.32 | +0.44% | 2,398,078 |
| Jan 16, 2026 | $81.66 | $82.20 | $80.58 | $80.96 | -0.69% | 2,375,617 |
| Jan 15, 2026 | $82.56 | $83.12 | $81.45 | $81.52 | -1.50% | 2,354,919 |
| Jan 14, 2026 | $83.13 | $84.64 | $82.73 | $82.76 | -0.52% | 2,213,477 |
| Jan 13, 2026 | $86.65 | $87.02 | $82.50 | $83.19 | -4.10% | 3,368,405 |
| Jan 12, 2026 | $87.25 | $87.92 | $85.64 | $86.75 | +1.84% | 2,466,085 |
| Jan 9, 2026 | $85.79 | $87.12 | $84.95 | $85.18 | -0.55% | 1,926,425 |
| Jan 8, 2026 | $86.22 | $86.56 | $84.68 | $85.65 | -1.13% | 2,137,986 |
| Jan 7, 2026 | $86.06 | $86.88 | $84.28 | $86.63 | +1.01% | 3,074,680 |
| Jan 6, 2026 | $86.18 | $87.25 | $85.13 | $85.76 | -0.89% | 3,186,178 |
| Jan 5, 2026 | $83.55 | $86.78 | $83.45 | $86.53 | +3.85% | 3,065,199 |
| Jan 2, 2026 | $86.28 | $86.39 | $82.06 | $83.32 | -3.44% | 2,841,761 |
| Dec 31, 2025 | $86.00 | $86.83 | $85.93 | $86.29 | -0.01% | 1,651,138 |
| Dec 30, 2025 | $85.97 | $86.43 | $85.77 | $86.30 | -0.03% | 1,732,154 |
| Dec 29, 2025 | $87.64 | $88.39 | $86.11 | $86.33 | -1.94% | 1,917,355 |
| Dec 26, 2025 | $87.45 | $88.09 | $87.44 | $88.04 | +0.28% | 1,188,929 |
| Dec 24, 2025 | $86.83 | $87.89 | $86.58 | $87.79 | +0.72% | 1,036,412 |
| Dec 23, 2025 | $89.38 | $89.97 | $86.82 | $87.16 | -3.14% | 2,149,287 |
| Dec 22, 2025 | $89.80 | $90.89 | $89.65 | $89.99 | +0.19% | 2,303,325 |
| Dec 19, 2025 | $89.36 | $90.11 | $88.83 | $89.82 | +0.49% | 3,242,210 |
| Dec 18, 2025 | $88.72 | $89.98 | $88.70 | $89.38 | +0.71% | 2,268,366 |
| Dec 17, 2025 | $88.61 | $90.65 | $88.44 | $88.75 | +0.96% | 2,338,957 |
| Dec 16, 2025 | $86.30 | $88.05 | $86.28 | $87.91 | +1.58% | 2,600,194 |
| Dec 15, 2025 | $89.30 | $89.36 | $86.30 | $86.54 | -3.33% | 2,896,784 |
| Dec 12, 2025 | $90.36 | $91.43 | $88.51 | $89.52 | -0.80% | 2,589,027 |
| Dec 11, 2025 | $88.04 | $90.62 | $87.92 | $90.24 | +2.49% | 2,951,120 |
| Dec 10, 2025 | $87.84 | $89.25 | $87.69 | $88.05 | +0.48% | 2,409,035 |
| Dec 9, 2025 | $89.14 | $89.24 | $87.26 | $87.63 | -1.64% | 2,536,919 |
| Dec 8, 2025 | $88.00 | $89.58 | $86.56 | $89.09 | +1.64% | 2,961,674 |
| Dec 5, 2025 | $86.68 | $88.51 | $86.56 | $87.65 | +1.24% | 2,255,296 |
| Dec 4, 2025 | $85.89 | $86.61 | $85.27 | $86.58 | +1.10% | 1,728,693 |
| Dec 3, 2025 | $84.15 | $86.17 | $83.99 | $85.64 | +1.28% | 1,989,322 |
| Dec 2, 2025 | $85.10 | $86.98 | $84.50 | $84.56 | -0.45% | 3,644,890 |
| Dec 1, 2025 | $83.98 | $86.67 | $83.96 | $84.94 | -0.02% | 3,309,508 |
| Nov 28, 2025 | $84.33 | $85.74 | $84.11 | $84.96 | +0.63% | 1,517,207 |
| Nov 26, 2025 | $86.50 | $86.86 | $84.16 | $84.43 | -2.21% | 5,198,495 |
| Nov 25, 2025 | $83.60 | $91.04 | $81.56 | $86.34 | +9.85% | 12,606,390 |
| Nov 24, 2025 | $79.10 | $80.27 | $78.59 | $78.60 | -0.04% | 10,044,560 |
| Nov 21, 2025 | $78.25 | $79.49 | $77.42 | $78.63 | +0.27% | 2,954,642 |
| Nov 20, 2025 | $81.75 | $81.97 | $78.15 | $78.42 | -2.84% | 2,916,765 |
| Nov 19, 2025 | $81.13 | $81.22 | $80.25 | $80.71 | -0.74% | 1,722,117 |
| Nov 18, 2025 | $81.63 | $82.00 | $80.48 | $81.31 | -0.67% | 2,354,265 |
| Nov 17, 2025 | $83.57 | $84.26 | $80.95 | $81.86 | -2.80% | 2,224,334 |
| Nov 14, 2025 | $82.85 | $84.88 | $82.50 | $84.22 | +0.21% | 2,111,175 |
| Nov 13, 2025 | $84.36 | $85.36 | $83.33 | $84.04 | -0.78% | 1,937,477 |
| Nov 12, 2025 | $84.90 | $85.50 | $84.50 | $84.70 | +0.13% | 2,500,364 |
| Nov 11, 2025 | $84.68 | $85.75 | $84.03 | $84.59 | +1.72% | 3,288,928 |
| Nov 10, 2025 | $81.90 | $83.67 | $81.86 | $83.16 | +1.80% | 2,075,966 |
| Nov 7, 2025 | $81.63 | $82.12 | $80.82 | $81.69 | -0.64% | 2,277,508 |
| Nov 6, 2025 | $83.45 | $84.00 | $81.67 | $82.22 | -1.62% | 2,215,082 |
| Nov 5, 2025 | $84.10 | $84.65 | $82.80 | $83.57 | -0.31% | 2,051,630 |
| Nov 4, 2025 | $85.00 | $85.55 | $83.18 | $83.83 | -2.84% | 2,195,690 |
| Nov 3, 2025 | $87.40 | $88.71 | $85.23 | $86.28 | -1.09% | 2,993,910 |
| Oct 31, 2025 | $84.42 | $87.41 | $84.42 | $87.23 | +3.43% | 4,021,455 |
| Oct 30, 2025 | $82.78 | $85.47 | $82.52 | $84.34 | +1.22% | 2,123,071 |
| Oct 29, 2025 | $84.37 | $84.40 | $82.87 | $83.32 | -1.85% | 2,000,843 |
| Oct 28, 2025 | $85.07 | $85.99 | $84.32 | $84.89 | -0.33% | 2,329,975 |
| Oct 27, 2025 | $86.62 | $86.80 | $85.16 | $85.17 | +1.06% | 2,901,220 |
| Oct 24, 2025 | $83.36 | $85.28 | $83.26 | $84.28 | +1.80% | 2,950,586 |
| Oct 23, 2025 | $82.00 | $83.63 | $82.00 | $82.79 | +0.95% | 3,681,676 |
| Oct 22, 2025 | $83.32 | $83.51 | $81.86 | $82.01 | -1.91% | 1,615,013 |
| Oct 21, 2025 | $81.88 | $83.96 | $81.59 | $83.61 | +2.08% | 1,880,236 |
| Oct 20, 2025 | $80.50 | $82.29 | $80.44 | $81.91 | – | 2,026,387 |
Seasonality
ZM return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.3% | 2.0% | -2.9% | 9.2% | 6.0% | 2.2% | -0.0% | 0.5% | 1.5% | -0.2% | -7.9% |
| Months up | 5 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 8 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 7 | 2 of 7 |
| 2026 | 6.7% | -19.7% | 8.7% | 20.8% | 4.6% | -15.0% | 11.3% | 0.6% | -6.1% | 5.2% | ||
| 2025 | 6.5% | -15.2% | 0.1% | 5.1% | 4.8% | -4.0% | -5.0% | 10.0% | 1.3% | 5.7% | -2.6% | 1.6% |
| 2024 | -10.2% | 9.5% | -7.6% | -6.5% | 0.4% | -3.5% | 2.0% | 14.4% | 1.0% | 7.2% | 10.6% | -1.3% |
| 2023 | 10.7% | -0.5% | -1.0% | -16.8% | 9.3% | 1.1% | 8.1% | -3.2% | -1.5% | -14.2% | 13.1% | 6.0% |
| 2022 | -16.1% | -14.1% | -11.6% | -15.1% | 7.9% | 0.5% | -3.8% | -22.6% | -8.5% | 13.4% | -9.6% | -10.2% |
| 2021 | 10.3% | 0.4% | -14.0% | -0.5% | 3.7% | 16.7% | -2.3% | -23.4% | -9.7% | 5.0% | -23.0% | -13.0% |
| 2020 | 12.1% | 37.6% | 39.2% | -7.5% | 32.8% | 41.3% | 0.1% | 28.0% | 44.6% | -2.0% | 3.8% | -29.5% |
| 2019 | 10.0% | 11.4% | 7.6% | -4.0% | -16.9% | -8.3% | 6.6% | -8.7% |