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 |
| 30 Nov 2020 |
USD |
477.06 |
479.19 |
477 |
479.19 |
479.19 |
+19.58 (+4.26%)
|
42 |
| 27 Nov 2020 |
USD |
453.995 |
459.61 |
453.995 |
459.61 |
459.61 |
+34.883 (+8.21%)
|
107 |
| 24 Nov 2020 |
USD |
424.7265 |
424.7265 |
424.7265 |
424.7265 |
424.7265 |
+30.706 (+7.79%)
|
3 |
| 23 Nov 2020 |
USD |
394.02 |
394.02 |
394.02 |
394.02 |
394.02 |
0.0 (0.0%)
|
74 |
| 18 Nov 2020 |
USD |
394.02 |
394.02 |
394.02 |
394.02 |
394.02 |
-33.5 (-7.84%)
|
74 |
| 12 Nov 2020 |
USD |
427.52 |
427.52 |
427.52 |
427.52 |
427.52 |
+40.35 (+10.42%)
|
27 |
| 11 Nov 2020 |
USD |
398.51 |
398.51 |
387.17 |
387.17 |
387.17 |
-3.085 (-0.79%)
|
39 |
| 10 Nov 2020 |
USD |
416.96 |
416.96 |
390.255 |
390.255 |
390.255 |
-55.215 (-12.39%)
|
42 |
| 9 Nov 2020 |
USD |
428.8833 |
445.47 |
418.18 |
445.47 |
445.47 |
-49.19 (-9.94%)
|
20 |
| 6 Nov 2020 |
USD |
494.66 |
494.66 |
494.66 |
494.66 |
494.66 |
-0.137 (-0.03%)
|
582 |
| 5 Nov 2020 |
USD |
494.7971 |
494.7971 |
494.7971 |
494.7971 |
494.7971 |
+38.257 (+8.38%)
|
400 |
| 3 Nov 2020 |
USD |
456.54 |
456.54 |
456.54 |
456.54 |
456.54 |
-2 (-0.44%)
|
2 |
| 2 Nov 2020 |
USD |
474.7719 |
474.7719 |
458.54 |
458.54 |
458.54 |
-69.084 (-13.09%)
|
2,047 |
| 28 Oct 2020 |
USD |
527.6237 |
527.6237 |
527.6237 |
527.6237 |
527.6237 |
+4.374 (+0.84%)
|
934 |
| 27 Oct 2020 |
USD |
523.1265 |
523.25 |
523.1265 |
523.25 |
523.25 |
-14.777 (-2.75%)
|
200 |
| 26 Oct 2020 |
USD |
538.027 |
538.027 |
538.027 |
538.027 |
538.027 |
+30.073 (+5.92%)
|
603 |
| 23 Oct 2020 |
USD |
507.36 |
507.9539 |
507.36 |
507.9539 |
507.9539 |
-0.851 (-0.17%)
|
844 |
| 22 Oct 2020 |
USD |
515.12 |
515.12 |
508.8049 |
508.8049 |
508.8049 |
-14.945 (-2.85%)
|
1,306 |
| 21 Oct 2020 |
USD |
535.88 |
535.88 |
523.75 |
523.75 |
523.75 |
-5.5 (-1.04%)
|
152 |
| 15 Oct 2020 |
USD |
525.1602 |
529.25 |
525.1602 |
529.25 |
529.25 |
+17.04 (+3.33%)
|
295 |
| 13 Oct 2020 |
USD |
512.21 |
512.21 |
512.21 |
512.21 |
512.21 |
+19.71 (+4.00%)
|
100 |
| 12 Oct 2020 |
USD |
492.5 |
492.5 |
492.5 |
492.5 |
492.5 |
-1.2 (-0.24%)
|
85 |
| 9 Oct 2020 |
USD |
493.7 |
493.7 |
493.7 |
493.7 |
493.7 |
+8.856 (+1.83%)
|
2 |
| 7 Oct 2020 |
USD |
484.2826 |
484.8438 |
484.2826 |
484.8438 |
484.8438 |
+9.914 (+2.09%)
|
1,466 |
| 6 Oct 2020 |
USD |
474.93 |
474.93 |
474.93 |
474.93 |
474.93 |
+8.779 (+1.88%)
|
5 |
| 24 Sep 2020 |
USD |
486.67 |
496.37 |
466.1512 |
466.1512 |
466.1512 |
-50.629 (-9.80%)
|
1,272 |
| 23 Sep 2020 |
USD |
486.67 |
520.79 |
486.67 |
516.78 |
516.78 |
+28.51 (+5.84%)
|
236 |
| 22 Sep 2020 |
USD |
472.5 |
488.27 |
468.29 |
488.27 |
488.27 |
+25.6 (+5.53%)
|
99 |
| 21 Sep 2020 |
USD |
437.01 |
462.67 |
437.01 |
462.67 |
462.67 |
+60.995 (+15.19%)
|
110 |
| 15 Sep 2020 |
USD |
408.23 |
408.23 |
392.4 |
401.6753 |
401.6753 |
+4.925 (+1.24%)
|
1,319 |
