ZM: Zoom Video Communications Inc.

As of Friday, May 22nd, 2026

$ 105.64

+8.89 +9.19%

Open: 108.50
High: 113.73
Low: 105.09
Volume: 9,626,208
Previous Close on Thursday, May 21st, 2026

$ 96.75

-2.67 -2.69%

Open: 99.00
High: 100.07
Low: 95.36
Volume: 8,385,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 108.50 113.73 105.09 105.64 9,626,204 +8.89 +9.19
2026-05-21 99.00 100.07 95.36 96.75 8,385,848 -2.67 -2.69
2026-05-20 96.46 99.59 95.71 99.42 4,679,302 +2.03 +2.08
2026-05-19 98.21 100.49 97.03 97.39 5,800,745 -1.48 -1.50
2026-05-18 99.50 100.44 98.28 98.87 5,691,847 -1.29 -1.29
2026-05-15 98.60 102.47 98.52 100.16 6,533,192 +1.93 +1.96
2026-05-14 102.58 102.90 97.81 98.23 5,893,398 -4.20 -4.10
2026-05-13 103.48 103.96 101.51 102.43 3,473,695 -0.53 -0.51
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 113.73
On 2026-05-22		 95.36
On 2026-05-21		 5.48 5.47 100.49
On 2026-05-19		 95.36
On 2026-05-21		 -5.10 99.61
10D 113.73
On 2026-05-22		 95.36
On 2026-05-21		 -3.57 -3.27 111.56
On 2026-05-11		 95.36
On 2026-05-21		 -14.52 100.90
20D 113.73
On 2026-05-22		 89.71
On 2026-04-27		 13.61 14.79 111.56
On 2026-05-11		 95.36
On 2026-05-21		 -14.52 101.29
WTD 113.73
On 2026-05-22		 95.36
On 2026-05-21		 5.48 5.47 100.49
On 2026-05-19		 95.36
On 2026-05-21		 -5.10 99.61
MTD 113.73
On 2026-05-22		 95.36
On 2026-05-21		 8.49 8.74 111.56
On 2026-05-11		 95.36
On 2026-05-21		 -14.52 103.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ARW

Arrow Electronics Inc.

217.33 +4.49 +2.11 43,488
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ZS

Zscaler Inc.

182.37 +11.36 +6.64 3,989,840
BMI

Badger Meter Inc.

125.84 +5.60 +4.66 520,986
ZM

Zoom Video Communications Inc.

105.64 +8.89 +9.19 9,626,208