Xetra · 5ZM · stock
Zoom Communications, Inc. (5ZM) stock price history
Every Xetra trading session of Zoom Communications, Inc. from Jan 12, 2021 to Nov 13, 2026: 1,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5ZM adjusted close, 2021 to 2026
- €367.00
- All time high, 2021
- €97.15
- 52 week high, €61.87 low
- 1,486
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5ZM key facts
- Zoom Communications, Inc. (5ZM) closed at €89.13 on Nov 13, 2026 on Xetra.
- 5ZM's all time high close is €367.00, set on Feb 16, 2021; its all time low close is €50.99 on Aug 9, 2024.
- 5ZM's 52 week range is €61.87 to €97.15.
- 5ZM returned +22.3% over the year to Nov 13, 2026 and -58.7% over five years.
- Since Jan 12, 2021 5ZM returned -68%, -17.8% a year compounded.
- 5ZM's deepest drawdown was -86.1% from Feb 16, 2021 to Aug 9, 2024.
- DataCedar holds 1,486 daily sessions of 5ZM history from Jan 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5ZM price chart, 2021 to 2026
5ZM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | -2.8% |
| 6 months | +19.8% |
| Year to date | +21.1% |
| 1 year | +22.3% |
| 3 years | +53.5% |
| 5 years | -58.7% |
| 10 years | n/a |
| Since Jan 12, 2021 | -68.2% |
| Compound annual growth, 5.8 years | -17.8% |
5ZM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €367.00 on Feb 16, 2021
- All time low close
- €50.99 on Aug 9, 2024
- 52 week high
- €97.15 on Jun 2, 2026
- 52 week low
- €61.87 on Mar 3, 2026
- Deepest drawdown
- -86.1% from Feb 16, 2021 to Aug 9, 2024, not yet recovered
- Best single session
- +13.4% on Dec 1, 2022
- Worst single session
- -18.2% on Nov 23, 2021
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +20%
- Worst calendar year
- 2022, -60%
5ZM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 12, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €73.64 | €97.15 | €61.87 | €89.13 | +21.1% | 31.1K | 218 |
| 2025 | €78.46 | €85.60 | €56.41 | €73.58 | -7.5% | 26.8K | 253 |
| 2024 | €65.56 | €88.20 | €49.51 | €79.57 | +20.3% | 134.8K | 254 |
| 2023 | €65.23 | €79.49 | €54.80 | €66.17 | +4.7% | 334K | 255 |
| 2022 | €162.44 | €164.40 | €59.71 | €63.17 | -60.5% | 396.5K | 257 |
| 2021 | €279.00 | €372.00 | €156.02 | €159.88 | n/a | 1.1M | 249 |
5ZM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €89.13 | +4.4% |
| October 2026 | €85.41 | +6.5% |
| September 2026 | €80.21 | -3.5% |
| August 2026 | €83.12 | +2.3% |
| July 2026 | €81.26 | +8.1% |
| June 2026 | €75.17 | -14.0% |
| May 2026 | €87.41 | +17.5% |
| April 2026 | €74.42 | +7.7% |
| March 2026 | €69.07 | +10.1% |
| February 2026 | €62.76 | -18.4% |
| January 2026 | €76.91 | +4.5% |
| December 2025 | €73.58 | +0.0% |
About the 5ZM data
Daily bars. 1,486 sessions from Jan 12, 2021 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3A5ZM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
5ZM share price history
