Zoom Video Communications Inc
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
68 |
68.19 |
67.6 |
68.18 |
68.18 |
+0.8 (+1.19%)
|
1,348 |
| 3 Oct 2024 |
USD |
67.184 |
67.55 |
66.902 |
67.38 |
67.38 |
-0.45 (-0.66%)
|
26,578 |
| 2 Oct 2024 |
USD |
68.38 |
68.46 |
67.563 |
67.83 |
67.83 |
-0.9 (-1.31%)
|
2,490 |
| 1 Oct 2024 |
USD |
69.8 |
69.93 |
68.214 |
68.73 |
68.73 |
-0.84 (-1.21%)
|
3,503 |
| 30 Sep 2024 |
USD |
69.29 |
70.3 |
69.29 |
69.57 |
69.57 |
+0.2 (+0.29%)
|
5,842 |
| 27 Sep 2024 |
USD |
69.066 |
69.48 |
68.79 |
69.37 |
69.37 |
+0.51 (+0.74%)
|
4,596 |
| 26 Sep 2024 |
USD |
68.43 |
69.25 |
68.14 |
68.86 |
68.86 |
+1.03 (+1.52%)
|
3,133 |
| 25 Sep 2024 |
USD |
69.165 |
69.32 |
67.79 |
67.83 |
67.83 |
-1.85 (-2.65%)
|
6,841 |
| 24 Sep 2024 |
USD |
69 |
70.1 |
68.7 |
69.68 |
69.68 |
+1.05 (+1.53%)
|
9,823 |
| 23 Sep 2024 |
USD |
67.66 |
68.82 |
67.53 |
68.63 |
68.63 |
+1.29 (+1.92%)
|
107,460 |
| 20 Sep 2024 |
USD |
66.76 |
67.55 |
66.76 |
67.34 |
67.34 |
+0.1 (+0.15%)
|
1,811 |
| 19 Sep 2024 |
USD |
67.06 |
67.59 |
66.81 |
67.24 |
67.24 |
+1.12 (+1.69%)
|
8,793 |
| 18 Sep 2024 |
USD |
67.97 |
67.97 |
65.9728 |
66.12 |
66.12 |
-1.79 (-2.64%)
|
3,879 |
| 17 Sep 2024 |
USD |
67.78 |
68.49 |
67.733 |
67.91 |
67.91 |
-0.362 (-0.53%)
|
2,780 |
| 16 Sep 2024 |
USD |
67.84 |
68.56 |
67.47 |
68.2724 |
68.2724 |
+0.375 (+0.55%)
|
4,601 |
| 13 Sep 2024 |
USD |
66.51 |
67.95 |
66.39 |
67.8971 |
67.8971 |
+1.247 (+1.87%)
|
4,428 |
| 12 Sep 2024 |
USD |
67.49 |
67.5 |
66.06 |
66.65 |
66.65 |
-0.57 (-0.85%)
|
3,466 |
| 11 Sep 2024 |
USD |
66.61 |
67.515 |
66.26 |
67.22 |
67.22 |
+0.682 (+1.03%)
|
3,394 |
| 10 Sep 2024 |
USD |
66.88 |
66.9 |
65.87 |
66.5375 |
66.5375 |
-0.463 (-0.69%)
|
2,861 |
| 9 Sep 2024 |
USD |
67 |
67.52 |
66.42 |
67 |
67 |
+0.23 (+0.34%)
|
5,280 |
| 6 Sep 2024 |
USD |
67.81 |
68.49 |
66.62 |
66.77 |
66.77 |
-0.825 (-1.22%)
|
3,486 |
| 5 Sep 2024 |
USD |
68.04 |
68.74 |
67.31 |
67.595 |
67.595 |
-0.855 (-1.25%)
|
8,911 |
| 4 Sep 2024 |
USD |
68.44 |
69.13 |
68 |
68.45 |
68.45 |
-0.4 (-0.58%)
|
5,758 |
| 3 Sep 2024 |
USD |
68.89 |
70.38 |
68.71 |
68.85 |
68.85 |
-0.15 (-0.22%)
|
6,912 |
| 2 Sep 2024 |
USD |
69 |
69 |
69 |
69 |
69 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
69.97 |
70.3 |
68.83 |
69 |
69 |
-1.62 (-2.29%)
|
5,651 |
| 29 Aug 2024 |
USD |
70.81 |
71.02 |
70.24 |
70.62 |
70.62 |
+0.414 (+0.59%)
|
5,062 |
| 28 Aug 2024 |
USD |
71.675 |
72.26 |
70.1832 |
70.206 |
70.206 |
-1.524 (-2.12%)
|
8,111 |
| 27 Aug 2024 |
USD |
71.5 |
72.065 |
70.93 |
71.73 |
71.73 |
+0.734 (+1.03%)
|
7,042 |
| 26 Aug 2024 |
USD |
70.1 |
72.34 |
70.07 |
70.9961 |
70.9961 |
+0.406 (+0.58%)
|
8,463 |
