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 |
| 12 Jul 2024 |
USD |
56.82 |
57.43 |
56.52 |
57.27 |
57.27 |
+0.57 (+1.00%)
|
8,595 |
| 11 Jul 2024 |
USD |
56.15 |
57.388 |
56.15 |
56.7005 |
56.7005 |
+0.701 (+1.25%)
|
2,539 |
| 10 Jul 2024 |
USD |
56.5 |
56.98 |
55.87 |
56 |
56 |
-1.04 (-1.82%)
|
2,888 |
| 9 Jul 2024 |
USD |
57.11 |
57.4452 |
56.81 |
57.04 |
57.04 |
-0.46 (-0.80%)
|
2,776 |
| 8 Jul 2024 |
USD |
58.25 |
58.3 |
57.24 |
57.5 |
57.5 |
-0.875 (-1.50%)
|
10,000 |
| 5 Jul 2024 |
USD |
58.51 |
58.91 |
58.25 |
58.375 |
58.375 |
-0.255 (-0.43%)
|
91,799 |
| 4 Jul 2024 |
USD |
58.63 |
58.63 |
58.63 |
58.63 |
58.63 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
58.25 |
58.74 |
58.18 |
58.63 |
58.63 |
0.0 (0.0%)
|
12,689 |
| 2 Jul 2024 |
USD |
59.378 |
59.85 |
58.335 |
58.63 |
58.63 |
-0.7 (-1.18%)
|
2,938 |
| 1 Jul 2024 |
USD |
59.12 |
59.39 |
58.86 |
59.33 |
59.33 |
+0.23 (+0.39%)
|
7,122 |
| 28 Jun 2024 |
USD |
58.59 |
59.59 |
58.47 |
59.1 |
59.1 |
+1.182 (+2.04%)
|
24,004 |
| 27 Jun 2024 |
USD |
57.41 |
58.31 |
56.975 |
57.9176 |
57.9176 |
+0.425 (+0.74%)
|
2,746 |
| 26 Jun 2024 |
USD |
57.79 |
57.99 |
57.31 |
57.4924 |
57.4924 |
-0.208 (-0.36%)
|
81,936 |
| 25 Jun 2024 |
USD |
57.8 |
58.24 |
57.3926 |
57.7 |
57.7 |
+0.01 (+0.02%)
|
1,088 |
| 24 Jun 2024 |
USD |
58.61 |
58.9 |
57.47 |
57.69 |
57.69 |
-0.55 (-0.94%)
|
6,375 |
| 21 Jun 2024 |
USD |
58.5 |
58.5 |
57.75 |
58.24 |
58.24 |
+0.45 (+0.78%)
|
2,594 |
| 20 Jun 2024 |
USD |
56.3098 |
57.877 |
55.63 |
57.79 |
57.79 |
+1.63 (+2.90%)
|
2,741 |
| 19 Jun 2024 |
USD |
56.16 |
56.16 |
56.16 |
56.16 |
56.16 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
57 |
57.31 |
56.16 |
56.16 |
56.16 |
-0.34 (-0.60%)
|
45,250 |
| 17 Jun 2024 |
USD |
57.4 |
57.4 |
56.475 |
56.5 |
56.5 |
-1.301 (-2.25%)
|
19,068 |
| 14 Jun 2024 |
USD |
58.19 |
58.19 |
57.3705 |
57.8008 |
57.8008 |
-0.689 (-1.18%)
|
5,775 |
| 13 Jun 2024 |
USD |
60.405 |
60.4965 |
58.34 |
58.4895 |
58.4895 |
-2.425 (-3.98%)
|
23,074 |
| 12 Jun 2024 |
USD |
63.49 |
63.49 |
60.721 |
60.915 |
60.915 |
-1.725 (-2.75%)
|
4,254 |
| 11 Jun 2024 |
USD |
62.99 |
63 |
61.82 |
62.64 |
62.64 |
-0.55 (-0.87%)
|
906 |
| 10 Jun 2024 |
USD |
62.422 |
63.21 |
62.42 |
63.19 |
63.19 |
+0.25 (+0.40%)
|
1,307 |
| 7 Jun 2024 |
USD |
62.774 |
63.44 |
62.69 |
62.94 |
62.94 |
-0.611 (-0.96%)
|
697 |
| 6 Jun 2024 |
USD |
62 |
63.776 |
61.9983 |
63.5512 |
63.5512 |
+1.501 (+2.42%)
|
3,409 |
| 5 Jun 2024 |
USD |
61.85 |
62.45 |
61.72 |
62.05 |
62.05 |
+0.36 (+0.58%)
|
2,783 |
| 4 Jun 2024 |
USD |
61.4152 |
62.1 |
61.4152 |
61.69 |
61.69 |
-0.14 (-0.23%)
|
2,023 |
| 3 Jun 2024 |
USD |
61.87 |
62.38 |
61.67 |
61.83 |
61.83 |
+1.51 (+2.50%)
|
5,242 |
