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 |
| 23 Aug 2024 |
USD |
68.12 |
70.85 |
68.06 |
70.59 |
70.59 |
+3.21 (+4.76%)
|
22,459 |
| 22 Aug 2024 |
USD |
62 |
68.235 |
60.8 |
67.38 |
67.38 |
+7.73 (+12.96%)
|
99,095 |
| 21 Aug 2024 |
USD |
59.608 |
60.07 |
59.38 |
59.65 |
59.65 |
+0.781 (+1.33%)
|
37,465 |
| 20 Aug 2024 |
USD |
59.61 |
59.9697 |
58.81 |
58.8688 |
58.8688 |
-0.801 (-1.34%)
|
8,449 |
| 19 Aug 2024 |
USD |
58.34 |
59.8564 |
58.34 |
59.67 |
59.67 |
+1.76 (+3.04%)
|
5,573 |
| 16 Aug 2024 |
USD |
57.51 |
58.02 |
57.24 |
57.91 |
57.91 |
-0.07 (-0.12%)
|
1,410 |
| 15 Aug 2024 |
USD |
57.83 |
58.13 |
57.64 |
57.98 |
57.98 |
+1.318 (+2.33%)
|
7,365 |
| 14 Aug 2024 |
USD |
56.5 |
56.85 |
56.17 |
56.6624 |
56.6624 |
+0.452 (+0.80%)
|
1,404 |
| 13 Aug 2024 |
USD |
55.46 |
56.46 |
55.38 |
56.21 |
56.21 |
+0.88 (+1.59%)
|
2,198 |
| 12 Aug 2024 |
USD |
56.3 |
56.5 |
55.08 |
55.33 |
55.33 |
-0.82 (-1.46%)
|
4,680 |
| 9 Aug 2024 |
USD |
56.25 |
56.38 |
55.56 |
56.15 |
56.15 |
-0.3 (-0.53%)
|
5,488 |
| 8 Aug 2024 |
USD |
56.26 |
56.53 |
56.0036 |
56.45 |
56.45 |
+0.11 (+0.20%)
|
1,026 |
| 7 Aug 2024 |
USD |
55.8 |
57.3 |
55.8 |
56.34 |
56.34 |
-0.081 (-0.14%)
|
3,829 |
| 6 Aug 2024 |
USD |
55.88 |
56.67 |
55.65 |
56.4205 |
56.4205 |
-0.1 (-0.18%)
|
3,153 |
| 5 Aug 2024 |
USD |
55.25 |
56.7589 |
55.25 |
56.52 |
56.52 |
-1.795 (-3.08%)
|
4,349 |
| 2 Aug 2024 |
USD |
58.02 |
58.45 |
57.38 |
58.315 |
58.315 |
-0.885 (-1.49%)
|
3,462 |
| 1 Aug 2024 |
USD |
60.44 |
60.745 |
59.09 |
59.2 |
59.2 |
-1.78 (-2.92%)
|
4,508 |
| 31 Jul 2024 |
USD |
61.05 |
62.23 |
60.98 |
60.98 |
60.98 |
+0.89 (+1.48%)
|
92,390 |
| 30 Jul 2024 |
USD |
60.29 |
60.59 |
59.95 |
60.09 |
60.09 |
-0.07 (-0.12%)
|
1,730 |
| 29 Jul 2024 |
USD |
60.41 |
60.56 |
60 |
60.16 |
60.16 |
-0.06 (-0.10%)
|
2,216 |
| 26 Jul 2024 |
USD |
59.83 |
60.62 |
59.66 |
60.22 |
60.22 |
-0.15 (-0.25%)
|
2,780 |
| 25 Jul 2024 |
USD |
58.29 |
60.46 |
57.98 |
60.37 |
60.37 |
+1.979 (+3.39%)
|
10,845 |
| 24 Jul 2024 |
USD |
59.23 |
59.57 |
58.3476 |
58.3912 |
58.3912 |
-1.444 (-2.41%)
|
77,448 |
| 23 Jul 2024 |
USD |
59 |
59.84 |
58.47 |
59.8355 |
59.8355 |
+1.29 (+2.20%)
|
138,008 |
| 22 Jul 2024 |
USD |
59.14 |
59.18 |
58.2605 |
58.545 |
58.545 |
-0.155 (-0.26%)
|
2,943 |
| 19 Jul 2024 |
USD |
58.8 |
59.08 |
58.3 |
58.7 |
58.7 |
-0.67 (-1.13%)
|
4,425 |
| 18 Jul 2024 |
USD |
59 |
59.73 |
58.94 |
59.37 |
59.37 |
+0.528 (+0.90%)
|
7,807 |
| 17 Jul 2024 |
USD |
58.89 |
59.32 |
58.625 |
58.842 |
58.842 |
+0.192 (+0.33%)
|
1,170 |
| 16 Jul 2024 |
USD |
58.68 |
58.86 |
58.12 |
58.65 |
58.65 |
+0.16 (+0.27%)
|
2,581 |
| 15 Jul 2024 |
USD |
57.64 |
59.01 |
57.49 |
58.49 |
58.49 |
+1.22 (+2.13%)
|
2,653 |
