Zoom Communications, Inc. (ZM) Price History
Daily open, high, low, close and volume for Zoom Communications, Inc. (ZM) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | $102.11 | $102.11 | $98.56 | $99.44 | 2,932,721 |
| 2026-10-20 | $97.39 | $98.67 | $96.14 | $97.46 | 2,358,200 |
| 2026-10-19 | $94.56 | $97.99 | $94.47 | $97.59 | 2,355,300 |
| 2026-10-16 | $98.87 | $99.85 | $93.55 | $94.19 | 2,286,500 |
| 2026-10-15 | $92.99 | $98.58 | $92.70 | $98.51 | 2,877,800 |
| 2026-10-14 | $97.82 | $99.00 | $94.11 | $94.47 | 3,481,200 |
| 2026-10-13 | $98.00 | $99.25 | $95.84 | $98.16 | 2,596,400 |
| 2026-10-12 | $98.43 | $99.98 | $97.15 | $97.94 | 3,293,600 |
| 2026-10-09 | $95.66 | $97.81 | $95.29 | $97.74 | 2,362,800 |
| 2026-10-08 | $94.56 | $95.17 | $92.42 | $94.67 | 3,913,200 |
| 2026-10-07 | $93.33 | $95.13 | $93.33 | $94.77 | 2,342,200 |
| 2026-10-06 | $94.03 | $94.90 | $93.45 | $94.20 | 1,907,600 |
| 2026-10-05 | $93.52 | $94.60 | $92.99 | $93.62 | 2,102,700 |
| 2026-10-02 | $94.43 | $95.17 | $92.08 | $92.88 | 2,007,300 |
| 2026-10-01 | $92.13 | $94.66 | $90.58 | $93.80 | 3,654,200 |
| 2026-09-30 | $88.43 | $91.66 | $88.37 | $90.77 | 2,891,400 |
| 2026-09-29 | $87.25 | $88.60 | $86.36 | $88.36 | 2,408,300 |
| 2026-09-28 | $87.93 | $87.99 | $85.38 | $87.30 | 2,368,100 |
| 2026-09-25 | $90.69 | $91.83 | $89.62 | $89.71 | 1,956,900 |
| 2026-09-24 | $91.95 | $92.05 | $89.50 | $90.35 | 2,024,900 |
| 2026-09-23 | $91.12 | $93.33 | $90.75 | $91.90 | 3,087,100 |
| 2026-09-22 | $91.85 | $92.12 | $89.71 | $90.95 | 3,574,500 |
| 2026-09-21 | $88.77 | $91.58 | $87.81 | $90.90 | 3,953,300 |
| 2026-09-18 | $92.17 | $92.25 | $88.20 | $88.77 | 5,782,900 |
| 2026-09-17 | $91.50 | $93.29 | $90.62 | $92.16 | 2,593,600 |
| 2026-09-16 | $92.26 | $93.30 | $91.58 | $91.94 | 2,665,800 |
| 2026-09-15 | $94.73 | $95.20 | $92.72 | $93.07 | 3,933,600 |
| 2026-09-14 | $96.85 | $97.00 | $94.99 | $95.36 | 3,344,600 |
| 2026-09-11 | $95.24 | $96.84 | $94.75 | $95.57 | 2,246,200 |
| 2026-09-10 | $96.15 | $96.80 | $94.79 | $95.46 | 2,358,900 |
| 2026-09-09 | $97.72 | $98.53 | $95.71 | $96.18 | 2,385,100 |
| 2026-09-08 | $99.63 | $99.82 | $95.54 | $96.44 | 2,471,800 |
| 2026-09-04 | $98.08 | $102.25 | $96.86 | $101.33 | 3,512,800 |
| 2026-09-03 | $97.38 | $99.13 | $96.61 | $98.14 | 2,398,300 |
| 2026-09-02 | $95.07 | $97.21 | $95.07 | $95.86 | 2,410,500 |
| 2026-09-01 | $95.00 | $96.15 | $94.66 | $94.90 | 2,634,800 |
| 2026-08-31 | $98.26 | $98.88 | $96.06 | $96.68 | 3,632,800 |
| 2026-08-28 | $99.77 | $102.17 | $97.40 | $98.43 | 2,814,600 |
| 2026-08-27 | $94.72 | $100.32 | $94.60 | $100.27 | 4,459,200 |
| 2026-08-26 | $95.20 | $98.36 | $92.72 | $93.83 | 7,279,900 |
| 2026-08-25 | $103.50 | $104.93 | $100.27 | $100.92 | 7,057,100 |
| 2026-08-24 | $107.49 | $107.49 | $103.01 | $104.83 | 4,419,000 |
| 2026-08-21 | $106.40 | $108.63 | $104.88 | $107.43 | 2,709,600 |
| 2026-08-20 | $106.60 | $108.21 | $106.04 | $106.30 | 1,988,000 |
| 2026-08-19 | $105.89 | $108.78 | $105.89 | $107.47 | 2,743,200 |
| 2026-08-18 | $105.28 | $106.78 | $104.46 | $104.71 | 1,884,400 |
| 2026-08-17 | $105.00 | $106.59 | $104.79 | $105.56 | 2,431,800 |
| 2026-08-14 | $110.68 | $110.89 | $105.02 | $105.96 | 2,782,900 |
| 2026-08-13 | $106.39 | $110.33 | $104.50 | $109.84 | 3,850,900 |
| 2026-08-12 | $103.89 | $105.20 | $103.29 | $105.13 | 2,133,800 |
| 2026-08-11 | $105.62 | $107.33 | $105.18 | $106.06 | 2,226,900 |
| 2026-08-10 | $104.10 | $107.47 | $103.38 | $107.20 | 3,347,000 |
| 2026-08-07 | $102.25 | $105.53 | $102.25 | $104.50 | 3,360,600 |
| 2026-08-06 | $98.81 | $101.41 | $98.36 | $101.30 | 2,017,000 |
| 2026-08-05 | $101.81 | $102.74 | $99.14 | $100.64 | 2,557,800 |
| 2026-08-04 | $97.44 | $102.31 | $96.66 | $102.12 | 3,653,500 |
| 2026-08-03 | $97.53 | $99.99 | $97.15 | $98.25 | 3,355,000 |
| 2026-07-31 | $92.19 | $96.37 | $91.14 | $96.07 | 4,598,800 |
| 2026-07-30 | $92.15 | $92.47 | $90.68 | $92.32 | 2,840,600 |
| 2026-07-29 | $91.12 | $94.14 | $90.53 | $92.41 | 3,093,200 |
| 2026-07-28 | $91.17 | $92.22 | $89.35 | $91.48 | 3,455,100 |
| 2026-07-27 | $90.11 | $91.70 | $89.74 | $91.22 | 3,131,100 |
| 2026-07-24 | $85.22 | $88.17 | $85.22 | $87.99 | 3,982,000 |
| 2026-07-23 | $85.88 | $86.49 | $83.32 | $84.11 | 3,031,500 |
| 2026-07-22 | $89.40 | $89.71 | $85.53 | $85.81 | 3,088,500 |
| 2026-07-21 | $89.56 | $91.00 | $89.10 | $89.77 | 2,570,000 |
| 2026-07-20 | $90.66 | $91.86 | $89.30 | $90.91 | 2,586,500 |
| 2026-07-17 | $90.85 | $92.36 | $89.91 | $91.13 | 2,751,200 |
| 2026-07-16 | $93.00 | $94.45 | $91.66 | $92.92 | 2,723,500 |
| 2026-07-15 | $91.98 | $94.10 | $91.55 | $92.60 | 3,754,300 |
| 2026-07-14 | $88.60 | $91.88 | $88.30 | $91.15 | 3,197,800 |
| 2026-07-13 | $89.99 | $93.15 | $89.99 | $91.88 | 3,180,500 |
| 2026-07-10 | $90.86 | $91.49 | $89.36 | $89.76 | 2,732,600 |
| 2026-07-09 | $85.90 | $89.95 | $85.55 | $89.88 | 3,109,500 |
| 2026-07-08 | $85.78 | $87.90 | $85.03 | $87.40 | 3,735,500 |
| 2026-07-07 | $86.47 | $87.83 | $85.64 | $85.68 | 2,472,800 |
| 2026-07-06 | $86.37 | $87.09 | $84.65 | $84.96 | 3,402,000 |
| 2026-07-02 | $89.25 | $90.50 | $86.86 | $87.14 | 3,514,100 |
| 2026-07-01 | $88.56 | $91.09 | $87.89 | $90.13 | 3,564,600 |
| 2026-06-30 | $85.90 | $87.32 | $85.24 | $86.31 | 3,824,000 |
| 2026-06-29 | $88.00 | $88.75 | $85.86 | $86.14 | 3,220,200 |
| 2026-06-26 | $83.43 | $86.73 | $83.00 | $86.48 | 3,881,900 |
| 2026-06-25 | $84.84 | $85.15 | $82.27 | $82.88 | 3,265,300 |
| 2026-06-24 | $85.22 | $87.37 | $84.98 | $85.47 | 3,865,100 |
| 2026-06-23 | $84.34 | $86.70 | $84.30 | $86.45 | 3,913,300 |
| 2026-06-22 | $85.28 | $87.72 | $82.95 | $84.34 | 5,488,400 |
| 2026-06-18 | $86.53 | $86.95 | $85.01 | $86.36 | 8,136,300 |
| 2026-06-17 | $91.60 | $91.60 | $87.21 | $87.39 | 4,130,700 |
| 2026-06-16 | $93.29 | $93.63 | $90.39 | $92.07 | 4,712,100 |
| 2026-06-15 | $93.83 | $96.39 | $93.00 | $94.25 | 4,219,600 |
| 2026-06-12 | $92.00 | $94.40 | $90.28 | $93.68 | 3,253,400 |
| 2026-06-11 | $92.60 | $93.73 | $90.79 | $92.32 | 4,154,000 |
| 2026-06-10 | $95.50 | $96.85 | $93.73 | $93.96 | 3,468,000 |
| 2026-06-09 | $101.35 | $101.50 | $93.32 | $96.83 | 4,799,200 |
| 2026-06-08 | $101.88 | $102.80 | $100.17 | $101.15 | 3,731,100 |
| 2026-06-05 | $105.66 | $105.96 | $99.57 | $101.62 | 3,605,600 |
| 2026-06-04 | $105.61 | $106.83 | $103.29 | $105.21 | 3,608,800 |
| 2026-06-03 | $110.38 | $110.74 | $105.60 | $106.20 | 3,093,400 |
| 2026-06-02 | $108.29 | $113.53 | $108.11 | $111.88 | 4,761,000 |
| 2026-06-01 | $104.00 | $114.74 | $103.36 | $111.62 | 8,697,100 |
| 2026-05-29 | $101.58 | $102.63 | $99.37 | $101.59 | 5,503,300 |
| 2026-05-28 | $100.00 | $102.89 | $98.93 | $100.46 | 3,850,700 |
| 2026-05-27 | $99.44 | $101.94 | $98.75 | $99.96 | 3,561,400 |
| 2026-05-26 | $105.22 | $105.22 | $99.66 | $100.09 | 5,426,500 |
| 2026-05-22 | $108.50 | $113.73 | $105.09 | $105.64 | 9,626,500 |
| 2026-05-21 | $99.00 | $100.07 | $95.36 | $96.75 | 9,122,800 |
| 2026-05-20 | $96.46 | $99.59 | $95.71 | $99.42 | 4,969,400 |
| 2026-05-19 | $98.21 | $100.49 | $97.03 | $97.39 | 5,873,300 |
| 2026-05-18 | $99.50 | $100.44 | $98.28 | $98.87 | 6,000,200 |
| 2026-05-15 | $98.60 | $102.47 | $98.52 | $100.16 | 6,579,300 |
| 2026-05-14 | $102.58 | $102.90 | $97.81 | $98.23 | 6,261,200 |
| 2026-05-13 | $103.48 | $103.96 | $101.51 | $102.43 | 3,479,100 |
| 2026-05-12 | $106.36 | $106.66 | $102.22 | $102.96 | 4,890,100 |
| 2026-05-11 | $109.31 | $111.56 | $105.46 | $107.12 | 4,110,300 |
| 2026-05-08 | $108.25 | $109.41 | $105.22 | $109.21 | 3,771,200 |
| 2026-05-07 | $107.65 | $108.92 | $105.33 | $108.36 | 4,750,600 |
| 2026-05-06 | $106.74 | $108.26 | $104.61 | $105.13 | 6,186,800 |
| 2026-05-05 | $107.02 | $109.50 | $105.33 | $109.10 | 4,238,500 |
| 2026-05-04 | $103.55 | $107.91 | $103.21 | $106.63 | 5,501,900 |
| 2026-05-01 | $99.00 | $104.14 | $98.81 | $103.44 | 5,825,900 |
| 2026-04-30 | $95.50 | $97.80 | $93.49 | $97.15 | 7,949,200 |
| 2026-04-29 | $91.68 | $96.51 | $91.02 | $95.76 | 6,815,800 |
| 2026-04-28 | $91.27 | $92.38 | $90.27 | $91.14 | 3,053,700 |
| 2026-04-27 | $91.08 | $92.00 | $89.71 | $90.83 | 3,885,200 |
| 2026-04-24 | $90.51 | $93.21 | $89.54 | $92.03 | 4,255,200 |
| 2026-04-23 | $90.24 | $90.60 | $87.19 | $90.01 | 3,810,800 |
| 2026-04-22 | $92.70 | $93.51 | $89.50 | $91.92 | 3,490,800 |
| 2026-04-21 | $92.75 | $94.50 | $90.69 | $90.96 | 4,838,200 |
| 2026-04-20 | $89.08 | $90.69 | $88.11 | $90.56 | 3,529,200 |
| 2026-04-17 | $88.82 | $89.10 | $87.11 | $88.02 | 3,633,900 |
| 2026-04-16 | $90.00 | $90.50 | $86.08 | $86.68 | 5,060,900 |
| 2026-04-15 | $83.86 | $89.46 | $83.33 | $89.03 | 6,063,800 |
| 2026-04-14 | $83.50 | $84.64 | $81.23 | $82.40 | 3,562,900 |
| 2026-04-13 | $79.86 | $82.88 | $79.24 | $82.80 | 4,634,600 |
| 2026-04-10 | $84.01 | $84.06 | $77.01 | $79.24 | 6,056,100 |
| 2026-04-09 | $83.27 | $84.48 | $81.90 | $84.03 | 4,919,400 |
| 2026-04-08 | $85.80 | $86.34 | $82.88 | $83.23 | 4,068,400 |
| 2026-04-07 | $82.89 | $85.29 | $82.83 | $84.02 | 4,057,400 |
| 2026-04-06 | $82.03 | $83.02 | $81.23 | $82.68 | 2,718,800 |
| 2026-04-02 | $80.00 | $82.40 | $79.17 | $82.36 | 2,834,400 |
| 2026-04-01 | $80.90 | $81.37 | $78.91 | $80.70 | 2,856,900 |
| 2026-03-31 | $79.05 | $80.60 | $77.99 | $80.39 | 4,145,200 |
| 2026-03-30 | $77.41 | $79.19 | $77.06 | $78.68 | 3,713,100 |
| 2026-03-27 | $78.50 | $79.11 | $77.16 | $77.71 | 3,466,600 |
| 2026-03-26 | $78.25 | $81.10 | $78.17 | $79.32 | 4,250,900 |
| 2026-03-25 | $77.00 | $78.55 | $76.03 | $78.11 | 3,781,500 |
| 2026-03-24 | $77.55 | $77.55 | $75.45 | $75.98 | 3,780,500 |
| 2026-03-23 | $77.13 | $78.64 | $76.03 | $77.95 | 3,237,500 |
| 2026-03-20 | $76.54 | $77.51 | $74.86 | $76.61 | 5,476,000 |
| 2026-03-19 | $75.67 | $77.07 | $75.35 | $76.74 | 2,839,000 |
| 2026-03-18 | $75.33 | $77.17 | $75.33 | $76.43 | 2,671,300 |
| 2026-03-17 | $75.21 | $77.20 | $74.82 | $75.99 | 2,205,900 |
| 2026-03-16 | $74.70 | $75.92 | $74.33 | $74.96 | 2,988,300 |
| 2026-03-13 | $74.94 | $75.66 | $73.63 | $74.10 | 2,743,000 |
| 2026-03-12 | $75.81 | $77.38 | $74.86 | $74.94 | 2,932,600 |
| 2026-03-11 | $76.38 | $77.94 | $74.90 | $76.05 | 3,512,000 |
| 2026-03-10 | $78.24 | $78.24 | $74.82 | $76.38 | 3,364,100 |
| 2026-03-09 | $76.34 | $77.63 | $75.80 | $77.06 | 3,374,400 |
| 2026-03-06 | $76.47 | $77.78 | $75.88 | $77.50 | 4,475,000 |
| 2026-03-05 | $77.71 | $79.38 | $77.00 | $77.33 | 5,585,100 |
| 2026-03-04 | $73.50 | $78.45 | $73.50 | $78.02 | 7,805,100 |
| 2026-03-03 | $70.89 | $74.66 | $70.70 | $73.50 | 4,513,700 |
| 2026-03-02 | $72.51 | $74.24 | $71.74 | $72.72 | 5,796,900 |
| 2026-02-27 | $73.97 | $75.11 | $72.69 | $73.94 | 7,572,100 |
| 2026-02-26 | $79.00 | $80.25 | $72.93 | $75.54 | 16,824,700 |
| 2026-02-25 | $86.79 | $87.28 | $84.50 | $85.43 | 6,915,100 |
| 2026-02-24 | $86.00 | $90.54 | $85.90 | $87.51 | 4,186,400 |
| 2026-02-23 | $89.50 | $89.50 | $82.79 | $86.06 | 6,187,500 |
| 2026-02-20 | $90.44 | $93.07 | $89.63 | $90.29 | 3,061,400 |
| 2026-02-19 | $91.49 | $92.67 | $90.50 | $90.96 | 2,938,100 |
| 2026-02-18 | $88.82 | $91.54 | $88.02 | $91.12 | 3,061,600 |
| 2026-02-17 | $91.74 | $93.21 | $88.17 | $88.65 | 2,808,500 |
| 2026-02-13 | $92.30 | $92.91 | $89.89 | $92.60 | 3,159,600 |
| 2026-02-12 | $91.72 | $93.61 | $89.44 | $92.24 | 4,352,200 |
| 2026-02-11 | $94.50 | $95.45 | $88.60 | $92.15 | 4,822,200 |
| 2026-02-10 | $95.57 | $96.52 | $94.43 | $94.99 | 3,652,400 |
| 2026-02-09 | $91.56 | $95.50 | $90.50 | $95.39 | 3,782,700 |
| 2026-02-06 | $89.86 | $92.28 | $88.10 | $92.20 | 3,764,200 |
| 2026-02-05 | $93.30 | $93.64 | $88.73 | $89.08 | 5,538,500 |
| 2026-02-04 | $87.95 | $92.07 | $87.19 | $90.83 | 5,611,900 |
| 2026-02-03 | $92.38 | $93.53 | $87.90 | $88.73 | 4,900,400 |
| 2026-02-02 | $91.69 | $94.29 | $90.29 | $92.86 | 4,326,200 |
| 2026-01-30 | $91.66 | $94.00 | $91.18 | $92.10 | 3,434,800 |
| 2026-01-29 | $94.50 | $95.15 | $89.73 | $92.58 | 4,077,300 |
| 2026-01-28 | $94.94 | $97.58 | $94.00 | $96.22 | 4,482,600 |
| 2026-01-27 | $96.75 | $97.24 | $93.20 | $94.44 | 5,687,400 |
| 2026-01-26 | $86.66 | $95.83 | $86.40 | $95.46 | 10,339,500 |
| 2026-01-23 | $84.60 | $85.94 | $84.41 | $85.78 | 2,653,000 |
| 2026-01-22 | $82.00 | $84.92 | $81.74 | $84.65 | 3,901,000 |
| 2026-01-21 | $81.38 | $82.17 | $80.00 | $81.18 | 2,979,600 |
| 2026-01-20 | $80.00 | $81.36 | $79.77 | $81.32 | 2,397,900 |
| 2026-01-16 | $81.66 | $82.20 | $80.58 | $80.96 | 2,375,600 |
| 2026-01-15 | $82.56 | $83.12 | $81.45 | $81.52 | 2,354,900 |
| 2026-01-14 | $83.13 | $84.64 | $82.72 | $82.76 | 2,213,500 |
| 2026-01-13 | $86.65 | $87.02 | $82.50 | $83.19 | 3,368,400 |
| 2026-01-12 | $87.25 | $87.92 | $85.64 | $86.75 | 2,466,100 |
| 2026-01-09 | $85.79 | $87.12 | $84.95 | $85.18 | 1,926,400 |
| 2026-01-08 | $86.22 | $86.56 | $84.68 | $85.65 | 2,137,800 |
| 2026-01-07 | $86.06 | $86.88 | $84.28 | $86.63 | 3,074,700 |
| 2026-01-06 | $86.18 | $87.25 | $85.13 | $85.76 | 3,186,100 |
| 2026-01-05 | $83.55 | $86.78 | $83.45 | $86.53 | 3,064,900 |
| 2026-01-02 | $86.28 | $86.39 | $82.06 | $83.32 | 2,841,400 |
| 2025-12-31 | $86.00 | $86.83 | $85.93 | $86.29 | 1,651,000 |
| 2025-12-30 | $85.97 | $86.43 | $85.77 | $86.30 | 1,732,200 |
| 2025-12-29 | $87.64 | $88.39 | $86.11 | $86.33 | 1,917,000 |
| 2025-12-26 | $87.45 | $88.09 | $87.44 | $88.04 | 1,188,900 |
| 2025-12-24 | $86.83 | $87.89 | $86.58 | $87.79 | 1,036,400 |
| 2025-12-23 | $89.38 | $89.97 | $86.82 | $87.16 | 2,149,300 |
| 2025-12-22 | $89.80 | $90.89 | $89.65 | $89.99 | 2,303,300 |
| 2025-12-19 | $89.36 | $90.11 | $88.83 | $89.82 | 3,242,200 |
| 2025-12-18 | $88.72 | $89.98 | $88.70 | $89.38 | 2,268,400 |
| 2025-12-17 | $88.61 | $90.64 | $88.44 | $88.75 | 2,339,000 |
| 2025-12-16 | $86.30 | $88.04 | $86.28 | $87.91 | 2,600,200 |
| 2025-12-15 | $89.30 | $89.36 | $86.29 | $86.54 | 2,896,800 |
| 2025-12-12 | $90.36 | $91.43 | $88.51 | $89.52 | 2,589,000 |
| 2025-12-11 | $88.04 | $90.62 | $87.92 | $90.24 | 2,951,100 |
| 2025-12-10 | $87.84 | $89.25 | $87.69 | $88.05 | 2,408,600 |
| 2025-12-09 | $89.14 | $89.24 | $87.26 | $87.63 | 2,536,900 |
| 2025-12-08 | $88.00 | $89.58 | $86.56 | $89.09 | 2,961,700 |
| 2025-12-05 | $86.68 | $88.50 | $86.56 | $87.65 | 2,254,900 |
| 2025-12-04 | $85.89 | $86.61 | $85.26 | $86.58 | 1,728,700 |
| 2025-12-03 | $84.15 | $86.17 | $83.99 | $85.64 | 1,989,300 |
| 2025-12-02 | $85.10 | $86.98 | $84.50 | $84.56 | 3,644,900 |
| 2025-12-01 | $83.98 | $86.67 | $83.96 | $84.94 | 3,309,500 |
| 2025-11-28 | $84.33 | $85.74 | $84.11 | $84.96 | 1,517,200 |
| 2025-11-26 | $86.50 | $86.86 | $84.16 | $84.43 | 5,198,500 |
| 2025-11-25 | $83.60 | $91.04 | $81.56 | $86.34 | 12,606,400 |
| 2025-11-24 | $79.10 | $80.27 | $78.59 | $78.60 | 10,044,600 |
| 2025-11-21 | $78.25 | $79.49 | $77.42 | $78.63 | 2,954,600 |
| 2025-11-20 | $81.75 | $81.97 | $78.15 | $78.42 | 2,916,800 |
| 2025-11-19 | $81.13 | $81.22 | $80.25 | $80.71 | 1,722,100 |
| 2025-11-18 | $81.63 | $82.00 | $80.48 | $81.31 | 2,354,100 |
| 2025-11-17 | $83.57 | $84.26 | $80.95 | $81.86 | 2,224,300 |
| 2025-11-14 | $82.85 | $84.88 | $82.50 | $84.22 | 2,111,200 |
| 2025-11-13 | $84.36 | $85.36 | $83.33 | $84.04 | 1,937,100 |
| 2025-11-12 | $84.90 | $85.50 | $84.50 | $84.70 | 2,500,400 |
| 2025-11-11 | $84.68 | $85.75 | $84.03 | $84.59 | 3,288,800 |
| 2025-11-10 | $81.90 | $83.67 | $81.86 | $83.16 | 2,076,000 |
| 2025-11-07 | $81.63 | $82.12 | $80.82 | $81.69 | 2,277,500 |
| 2025-11-06 | $83.45 | $84.00 | $81.67 | $82.22 | 2,214,700 |
| 2025-11-05 | $84.10 | $84.65 | $82.80 | $83.57 | 2,051,600 |
| 2025-11-04 | $85.00 | $85.55 | $83.18 | $83.83 | 2,195,700 |
| 2025-11-03 | $87.40 | $88.71 | $85.23 | $86.28 | 2,993,500 |
| 2025-10-31 | $84.42 | $87.41 | $84.42 | $87.23 | 4,021,500 |
| 2025-10-30 | $82.78 | $85.47 | $82.52 | $84.34 | 2,123,100 |
| 2025-10-29 | $84.37 | $84.40 | $82.87 | $83.32 | 2,000,800 |
| 2025-10-28 | $85.07 | $85.99 | $84.32 | $84.89 | 2,330,000 |
| 2025-10-27 | $86.62 | $86.79 | $85.16 | $85.17 | 2,901,200 |
| 2025-10-24 | $83.36 | $85.28 | $83.26 | $84.28 | 2,950,600 |
| 2025-10-23 | $82.00 | $83.63 | $82.00 | $82.79 | 3,681,700 |
| 2025-10-22 | $83.32 | $83.51 | $81.86 | $82.01 | 1,615,000 |