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 |
| 17 Jul 2020 |
USD |
242.26 |
242.26 |
242.26 |
242.26 |
242.26 |
-12.47 (-4.90%)
|
10 |
| 15 Jul 2020 |
USD |
251.85 |
254.73 |
251.85 |
254.73 |
254.73 |
+5.11 (+2.05%)
|
25 |
| 14 Jul 2020 |
USD |
263.81 |
263.81 |
249.62 |
249.62 |
249.62 |
-27.43 (-9.90%)
|
144 |
| 13 Jul 2020 |
USD |
277.6977 |
277.6977 |
275.45 |
277.05 |
277.05 |
+7.86 (+2.92%)
|
1,497 |
| 10 Jul 2020 |
USD |
269.19 |
269.19 |
269.19 |
269.19 |
269.19 |
+2.56 (+0.96%)
|
10 |
| 9 Jul 2020 |
USD |
270.62 |
270.62 |
266.2 |
266.63 |
266.63 |
+1.23 (+0.46%)
|
116 |
| 8 Jul 2020 |
USD |
264 |
265.4 |
264 |
265.4 |
265.4 |
+5.8 (+2.23%)
|
1,015 |
| 7 Jul 2020 |
USD |
262.14 |
262.14 |
259.6 |
259.6 |
259.6 |
-5 (-1.89%)
|
23 |
| 6 Jul 2020 |
USD |
270.64 |
270.64 |
264.6 |
264.6 |
264.6 |
+2.4 (+0.92%)
|
20 |
| 2 Jul 2020 |
USD |
259.6 |
262.2 |
259.6 |
262.2 |
262.2 |
+6.14 (+2.40%)
|
20 |
| 1 Jul 2020 |
USD |
248.67 |
256.06 |
248.67 |
256.06 |
256.06 |
+2.58 (+1.02%)
|
8 |
| 30 Jun 2020 |
USD |
253.4796 |
253.4796 |
253.4796 |
253.4796 |
253.4796 |
+8.086 (+3.30%)
|
196 |
| 29 Jun 2020 |
USD |
253.15 |
253.15 |
245.3936 |
245.3936 |
245.3936 |
-8.826 (-3.47%)
|
1,146 |
| 25 Jun 2020 |
USD |
258.22 |
258.22 |
254.22 |
254.22 |
254.22 |
-3.06 (-1.19%)
|
45 |
| 24 Jun 2020 |
USD |
254.5 |
257.28 |
254.5 |
257.28 |
257.28 |
+2.89 (+1.14%)
|
53 |
| 23 Jun 2020 |
USD |
253.79 |
254.39 |
252.7946 |
254.39 |
254.39 |
+2 (+0.79%)
|
1,243 |
| 22 Jun 2020 |
USD |
253.79 |
253.8149 |
249.43 |
252.39 |
252.39 |
+10.32 (+4.26%)
|
228 |
| 19 Jun 2020 |
USD |
241.73 |
242.07 |
241.73 |
242.07 |
242.07 |
+2.1 (+0.88%)
|
13 |
| 18 Jun 2020 |
USD |
240.48 |
240.48 |
239.97 |
239.97 |
239.97 |
-0.4 (-0.17%)
|
8 |
| 16 Jun 2020 |
USD |
240.37 |
240.37 |
240.37 |
240.37 |
240.37 |
+8.67 (+3.74%)
|
5 |
| 15 Jun 2020 |
USD |
229.61 |
231.7 |
229.61 |
231.7 |
231.7 |
+2.96 (+1.29%)
|
67 |
| 11 Jun 2020 |
USD |
222.65 |
228.74 |
222.65 |
228.74 |
228.74 |
+11.41 (+5.25%)
|
60 |
| 10 Jun 2020 |
USD |
215.13 |
217.33 |
215.13 |
217.33 |
217.33 |
+7.18 (+3.42%)
|
15 |
| 9 Jun 2020 |
USD |
210.15 |
210.15 |
210.15 |
210.15 |
210.15 |
+2.23 (+1.07%)
|
5 |
| 8 Jun 2020 |
USD |
202.31 |
207.92 |
202.31 |
207.92 |
207.92 |
+8.04 (+4.02%)
|
147 |
| 5 Jun 2020 |
USD |
198.69 |
201.6782 |
198.69 |
199.88 |
199.88 |
-12.74 (-5.99%)
|
368 |
| 4 Jun 2020 |
USD |
223.87 |
223.87 |
212.62 |
212.62 |
212.62 |
-5.87 (-2.69%)
|
140 |
| 3 Jun 2020 |
USD |
204.7046 |
221.3 |
204.7046 |
218.49 |
218.49 |
+14.89 (+7.31%)
|
518 |
| 2 Jun 2020 |
USD |
208.73 |
209.72 |
199.69 |
203.6 |
203.6 |
+2.79 (+1.39%)
|
98 |
| 1 Jun 2020 |
USD |
185.58 |
200.81 |
185.58 |
200.81 |
200.81 |
+33.77 (+20.22%)
|
17 |
