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 Mar 2021 |
USD |
341.725 |
347.59 |
340.13 |
346.13 |
346.13 |
-6.86 (-1.94%)
|
958 |
| 11 Mar 2021 |
USD |
343.3208 |
352.99 |
343.3208 |
352.99 |
352.99 |
+19.107 (+5.72%)
|
456 |
| 10 Mar 2021 |
USD |
347.9989 |
350.365 |
333.8835 |
333.8835 |
333.8835 |
-3.886 (-1.15%)
|
1,003 |
| 9 Mar 2021 |
USD |
331.76 |
337.77 |
323.77 |
337.77 |
337.77 |
+24.97 (+7.98%)
|
996 |
| 8 Mar 2021 |
USD |
335.01 |
338.77 |
312.8 |
312.8 |
312.8 |
-24.014 (-7.13%)
|
1,199 |
| 5 Mar 2021 |
USD |
347.44 |
347.44 |
318.0435 |
336.8135 |
336.8135 |
-3.232 (-0.95%)
|
3,559 |
| 4 Mar 2021 |
USD |
346.9684 |
353.27 |
339.98 |
340.045 |
340.045 |
-4.795 (-1.39%)
|
2,759 |
| 3 Mar 2021 |
USD |
383.49 |
383.49 |
344.84 |
344.84 |
344.84 |
-46.78 (-11.95%)
|
2,471 |
| 2 Mar 2021 |
USD |
435.2 |
437.92 |
388.6135 |
391.62 |
391.62 |
-12.89 (-3.19%)
|
4,728 |
| 1 Mar 2021 |
USD |
383.72 |
404.51 |
383.72 |
404.51 |
404.51 |
+33.93 (+9.16%)
|
1,077 |
| 26 Feb 2021 |
USD |
367.05 |
373.22 |
359.64 |
370.58 |
370.58 |
+1.645 (+0.45%)
|
575 |
| 25 Feb 2021 |
USD |
381.29 |
381.29 |
363.8507 |
368.935 |
368.935 |
-17.09 (-4.43%)
|
213 |
| 24 Feb 2021 |
USD |
391 |
391.5 |
379.275 |
386.025 |
386.025 |
+4.83 (+1.27%)
|
793 |
| 23 Feb 2021 |
USD |
370.35 |
381.195 |
355.07 |
381.195 |
381.195 |
-19.675 (-4.91%)
|
1,662 |
| 22 Feb 2021 |
USD |
406.052 |
410.28 |
396.285 |
400.87 |
400.87 |
-17.23 (-4.12%)
|
2,411 |
| 19 Feb 2021 |
USD |
421.57 |
423.73 |
415.04 |
418.1 |
418.1 |
-0.855 (-0.20%)
|
328 |
| 18 Feb 2021 |
USD |
427.44 |
427.44 |
417.18 |
418.955 |
418.955 |
-10.03 (-2.34%)
|
1,219 |
| 17 Feb 2021 |
USD |
440.475 |
441.2 |
418.6392 |
428.985 |
428.985 |
-13.405 (-3.03%)
|
2,235 |
| 16 Feb 2021 |
USD |
441.365 |
450.16 |
437.99 |
442.39 |
442.39 |
+9.12 (+2.10%)
|
1,359 |
| 15 Feb 2021 |
USD |
433.27 |
433.27 |
433.27 |
433.27 |
433.27 |
0.0 (0.0%)
|
0 |
| 12 Feb 2021 |
USD |
432.43 |
433.45 |
428.505 |
433.27 |
433.27 |
-3.66 (-0.84%)
|
731 |
| 11 Feb 2021 |
USD |
435.23 |
443.7 |
432.52 |
436.93 |
436.93 |
+7.49 (+1.74%)
|
1,067 |
| 10 Feb 2021 |
USD |
436.805 |
439.055 |
416.5635 |
429.44 |
429.44 |
+5.8 (+1.37%)
|
1,635 |
| 9 Feb 2021 |
USD |
413.26 |
423.64 |
410.68 |
423.64 |
423.64 |
+11.36 (+2.76%)
|
842 |
| 8 Feb 2021 |
USD |
420.72 |
421.5 |
409.105 |
412.28 |
412.28 |
-6.22 (-1.49%)
|
3,189 |
| 5 Feb 2021 |
USD |
388.785 |
418.74 |
388.72 |
418.5 |
418.5 |
+32 (+8.28%)
|
3,022 |
| 4 Feb 2021 |
USD |
377.3935 |
386.51 |
377.3935 |
386.5 |
386.5 |
+5.24 (+1.37%)
|
1,126 |
| 3 Feb 2021 |
USD |
395.475 |
395.475 |
380.855 |
381.26 |
381.26 |
-9.34 (-2.39%)
|
171 |
| 2 Feb 2021 |
USD |
385.39 |
393.94 |
384.5735 |
390.6 |
390.6 |
+14.8 (+3.94%)
|
263 |
| 1 Feb 2021 |
USD |
368.99 |
378.09 |
368.99 |
375.8 |
375.8 |
+13.39 (+3.69%)
|
148 |
