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 |
| 29 Jan 2021 |
USD |
380.895 |
380.895 |
360.107 |
362.41 |
362.41 |
-17.26 (-4.55%)
|
204 |
| 28 Jan 2021 |
USD |
368.3 |
379.67 |
364.5035 |
379.67 |
379.67 |
-1.49 (-0.39%)
|
43 |
| 27 Jan 2021 |
USD |
365.39 |
384.25 |
364.6 |
381.16 |
381.16 |
-2.66 (-0.69%)
|
143 |
| 26 Jan 2021 |
USD |
395.8 |
395.8 |
383.03 |
383.82 |
383.82 |
-1.925 (-0.50%)
|
4 |
| 25 Jan 2021 |
USD |
388.995 |
398.0393 |
380.02 |
385.745 |
385.745 |
+1.585 (+0.41%)
|
635 |
| 22 Jan 2021 |
USD |
381.96 |
384.1597 |
381.96 |
384.1597 |
384.1597 |
+7.12 (+1.89%)
|
308 |
| 21 Jan 2021 |
USD |
372.66 |
377.04 |
372.66 |
377.04 |
377.04 |
-3.84 (-1.01%)
|
2 |
| 20 Jan 2021 |
USD |
391 |
392.4 |
379.4472 |
380.88 |
380.88 |
-14.24 (-3.60%)
|
1,342 |
| 19 Jan 2021 |
USD |
391 |
395.12 |
387.69 |
395.12 |
395.12 |
+4.1 (+1.05%)
|
339 |
| 15 Jan 2021 |
USD |
387.6793 |
402.56 |
384.61 |
391.02 |
391.02 |
+8.32 (+2.17%)
|
423 |
| 14 Jan 2021 |
USD |
374.595 |
383.7 |
372.0135 |
382.7 |
382.7 |
+10.7 (+2.88%)
|
1,394 |
| 13 Jan 2021 |
USD |
350 |
381.12 |
349.63 |
372 |
372 |
+37.64 (+11.26%)
|
1,918 |
| 12 Jan 2021 |
USD |
334.2011 |
341.706 |
334.2011 |
334.36 |
334.36 |
-9.18 (-2.67%)
|
88 |
| 11 Jan 2021 |
USD |
344.67 |
344.67 |
341.06 |
343.54 |
343.54 |
+1.679 (+0.49%)
|
106 |
| 8 Jan 2021 |
USD |
345.105 |
345.105 |
341.8607 |
341.8607 |
341.8607 |
-3.679 (-1.06%)
|
244 |
| 7 Jan 2021 |
USD |
348 |
354.06 |
345.54 |
345.54 |
345.54 |
-4.46 (-1.27%)
|
65 |
| 6 Jan 2021 |
USD |
351.93 |
351.93 |
350 |
350 |
350 |
-14 (-3.85%)
|
50 |
| 5 Jan 2021 |
USD |
358.3603 |
364 |
358.3603 |
364 |
364 |
+18.55 (+5.37%)
|
779 |
| 4 Jan 2021 |
USD |
345.45 |
345.45 |
345.45 |
345.45 |
345.45 |
0.0 (0.0%)
|
3 |
| 31 Dec 2020 |
USD |
345.45 |
345.45 |
345.45 |
345.45 |
345.45 |
-13.28 (-3.70%)
|
3 |
| 30 Dec 2020 |
USD |
359.0735 |
359.0735 |
358.73 |
358.73 |
358.73 |
-27.995 (-7.24%)
|
112 |
| 23 Dec 2020 |
USD |
381.24 |
386.725 |
381.24 |
386.725 |
386.725 |
-25.165 (-6.11%)
|
1,234 |
| 21 Dec 2020 |
USD |
426.96 |
426.96 |
411.89 |
411.89 |
411.89 |
+14.206 (+3.57%)
|
210 |
| 16 Dec 2020 |
USD |
397.6835 |
397.82 |
397.6835 |
397.684 |
397.684 |
-10.181 (-2.50%)
|
310 |
| 15 Dec 2020 |
USD |
407.0135 |
407.95 |
407.0135 |
407.865 |
407.865 |
+15.255 (+3.89%)
|
291 |
| 11 Dec 2020 |
USD |
392.61 |
392.61 |
392.61 |
392.61 |
392.61 |
-4.377 (-1.10%)
|
60 |
| 10 Dec 2020 |
USD |
396.9869 |
396.9869 |
396.9869 |
396.9869 |
396.9869 |
-1.903 (-0.48%)
|
251 |
| 9 Dec 2020 |
USD |
400.95 |
400.95 |
398.0243 |
398.8902 |
398.8902 |
-9.11 (-2.23%)
|
518 |
| 8 Dec 2020 |
USD |
408 |
408 |
408 |
408 |
408 |
-3 (-0.73%)
|
10 |
| 4 Dec 2020 |
USD |
412.39 |
413 |
409.51 |
411 |
411 |
-68.19 (-14.23%)
|
688 |
