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 |
| 28 May 2020 |
USD |
167.04 |
167.04 |
167.04 |
167.04 |
167.04 |
+12.24 (+7.91%)
|
6 |
| 27 May 2020 |
USD |
155.2533 |
155.2533 |
154.8 |
154.8 |
154.8 |
-11.46 (-6.89%)
|
10,500 |
| 26 May 2020 |
USD |
166.26 |
166.26 |
166.26 |
166.26 |
166.26 |
-8.109 (-4.65%)
|
7 |
| 22 May 2020 |
USD |
174.3694 |
174.3694 |
174.3694 |
174.3694 |
174.3694 |
+5.109 (+3.02%)
|
720 |
| 21 May 2020 |
USD |
169.26 |
169.26 |
169.26 |
169.26 |
169.26 |
-2.5 (-1.46%)
|
10 |
| 20 May 2020 |
USD |
171.76 |
171.76 |
171.76 |
171.76 |
171.76 |
+3.68 (+2.19%)
|
36 |
| 19 May 2020 |
USD |
169.8 |
169.8 |
168.08 |
168.08 |
168.08 |
-3.76 (-2.19%)
|
109 |
| 18 May 2020 |
USD |
171.84 |
171.84 |
171.84 |
171.84 |
171.84 |
-2.16 (-1.24%)
|
20 |
| 15 May 2020 |
USD |
174 |
174 |
174 |
174 |
174 |
+4.28 (+2.52%)
|
68 |
| 13 May 2020 |
USD |
169.24 |
169.72 |
168.98 |
169.72 |
169.72 |
+2.47 (+1.48%)
|
27 |
| 12 May 2020 |
USD |
167.25 |
167.25 |
167.25 |
167.25 |
167.25 |
+2.5 (+1.52%)
|
7 |
| 11 May 2020 |
USD |
165.01 |
165.01 |
162.62 |
164.75 |
164.75 |
+7.19 (+4.56%)
|
100 |
| 8 May 2020 |
USD |
158.9328 |
158.9328 |
157.56 |
157.56 |
157.56 |
-1.59 (-1.00%)
|
782 |
| 7 May 2020 |
USD |
155 |
159.15 |
155 |
159.15 |
159.15 |
+13.77 (+9.47%)
|
34 |
| 6 May 2020 |
USD |
145.38 |
145.38 |
145.38 |
145.38 |
145.38 |
-1.31 (-0.89%)
|
7 |
| 5 May 2020 |
USD |
146.69 |
146.69 |
146.69 |
146.69 |
146.69 |
+10.146 (+7.43%)
|
10 |
| 1 May 2020 |
USD |
138.8 |
138.8 |
136.544 |
136.544 |
136.544 |
-8.536 (-5.88%)
|
7 |
| 31 Mar 2020 |
USD |
149.6661 |
149.6661 |
142.8692 |
145.08 |
145.08 |
-11.51 (-7.35%)
|
3,335 |
| 30 Mar 2020 |
USD |
153.95 |
162.0836 |
153.95 |
156.59 |
156.59 |
+6.1 (+4.05%)
|
6,949 |
| 27 Mar 2020 |
USD |
148.9001 |
155.4798 |
148.9001 |
150.49 |
150.49 |
+6.94 (+4.83%)
|
3,855 |
| 26 Mar 2020 |
USD |
139.2 |
146.6467 |
138.78 |
143.55 |
143.55 |
+1.12 (+0.79%)
|
6,996 |
| 25 Mar 2020 |
USD |
139.78 |
149.3118 |
139.71 |
142.43 |
142.43 |
-1.41 (-0.98%)
|
6,856 |
| 24 Mar 2020 |
USD |
164.85 |
164.85 |
134.2329 |
143.84 |
143.84 |
-14.17 (-8.97%)
|
17,366 |
| 23 Mar 2020 |
USD |
137.5508 |
165.0294 |
137.5508 |
158.01 |
158.01 |
+28.92 (+22.40%)
|
23,002 |
| 20 Mar 2020 |
USD |
130 |
136.5529 |
121.19 |
129.09 |
129.09 |
+0.76 (+0.59%)
|
5,909 |
| 19 Mar 2020 |
USD |
119.9642 |
130.0696 |
119.9642 |
128.33 |
128.33 |
+12.5 (+10.79%)
|
5,227 |
| 18 Mar 2020 |
USD |
109.2872 |
118.1274 |
109.2872 |
115.83 |
115.83 |
+8.47 (+7.89%)
|
2,491 |
| 17 Mar 2020 |
USD |
109.45 |
109.45 |
103.7075 |
107.36 |
107.36 |
-9.27 (-7.95%)
|
2,029 |
| 16 Mar 2020 |
USD |
107.24 |
119.988 |
102.8702 |
116.63 |
116.63 |
+10.16 (+9.54%)
|
16,034 |
| 13 Mar 2020 |
USD |
110.94 |
114.3095 |
104.3012 |
106.47 |
106.47 |
-2.69 (-2.46%)
|
14,041 |
