ZM: Zoom Video Communications Inc.

As of Tuesday, August 11th, 2026

$ 106.06

-1.14 -1.06%

Open: 105.62
High: 107.33
Low: 105.18
Volume: 2,211,743
Previous Close on Monday, August 10th, 2026

$ 107.20

+2.70 +2.58%

Open: 104.10
High: 107.47
Low: 103.38
Volume: 3,316,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 105.62 107.33 105.18 106.06 2,211,743 -1.14 -1.06
2026-08-10 104.10 107.47 103.38 107.20 3,316,631 +2.70 +2.58
2026-08-07 102.25 105.53 102.25 104.50 3,357,520 +3.20 +3.16
2026-08-06 98.81 101.41 98.36 101.30 2,014,914 +0.66 +0.66
2026-08-05 101.81 102.74 99.15 100.64 2,547,374 -1.48 -1.45
2026-08-04 97.44 102.31 96.66 102.12 3,648,546 +3.87 +3.94
2026-08-03 97.53 99.99 97.15 98.25 3,349,676 +2.18 +2.27
2026-07-31 92.19 96.37 91.14 96.07 4,597,831 +3.75 +4.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.47
On 2026-08-10		 98.36
On 2026-08-06		 3.94 3.86 102.74
On 2026-08-05		 98.36
On 2026-08-06		 -4.26 103.94
10D 107.47
On 2026-08-10		 90.53
On 2026-07-29		 14.58 15.94 102.74
On 2026-08-05		 98.36
On 2026-08-06		 -4.26 100.09
20D 107.47
On 2026-08-10		 83.33
On 2026-07-23		 14.91 16.36 94.45
On 2026-07-16		 83.33
On 2026-07-23		 -11.78 94.94
WTD 107.47
On 2026-08-10		 103.38
On 2026-08-10		 1.56 1.49 107.47
On 2026-08-10		 105.18
On 2026-08-11		 -2.13 106.63
MTD 107.47
On 2026-08-10		 96.66
On 2026-08-04		 9.99 10.40 102.74
On 2026-08-05		 98.36
On 2026-08-06		 -4.26 102.87
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

537.57 -22.41 -4.00 543,275
ACLS

Axcelis Technologies Inc.

135.36 +2.71 +2.04 283,019
ZM

Zoom Video Communications Inc.

106.06 -1.14 -1.06 2,211,743