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 2020 |
USD |
109.64 |
114.1599 |
105.1697 |
109.16 |
109.16 |
-2.91 (-2.60%)
|
3,060 |
| 11 Mar 2020 |
USD |
108.3992 |
114.29 |
108.3992 |
112.07 |
112.07 |
+5.03 (+4.70%)
|
5,853 |
| 10 Mar 2020 |
USD |
115.51 |
115.51 |
106.6683 |
107.04 |
107.04 |
-6.91 (-6.06%)
|
964 |
| 9 Mar 2020 |
USD |
107.13 |
116.7083 |
101.152 |
113.95 |
113.95 |
+2.02 (+1.80%)
|
5,021 |
| 6 Mar 2020 |
USD |
125.72 |
126.68 |
108.5335 |
111.93 |
111.93 |
-13.93 (-11.07%)
|
2,588 |
| 5 Mar 2020 |
USD |
114.77 |
129.4717 |
109.652 |
125.86 |
125.86 |
+10.43 (+9.04%)
|
24,588 |
| 4 Mar 2020 |
USD |
115.83 |
119.7336 |
114.2112 |
115.43 |
115.43 |
+0.1 (+0.09%)
|
3,896 |
| 3 Mar 2020 |
USD |
114 |
119.0649 |
114 |
115.33 |
115.33 |
+8.42 (+7.88%)
|
27,853 |
| 2 Mar 2020 |
USD |
106.52 |
109.3054 |
102.5714 |
106.91 |
106.91 |
-4.5 (-4.04%)
|
1,947 |
| 28 Feb 2020 |
USD |
116.71 |
121.9183 |
99.1482 |
111.41 |
111.41 |
-5.07 (-4.35%)
|
6,264 |
| 27 Feb 2020 |
USD |
109.7 |
117.9822 |
109.7 |
116.48 |
116.48 |
+8.75 (+8.12%)
|
1,194 |
| 26 Feb 2020 |
USD |
106.4622 |
111.1157 |
106.4622 |
107.73 |
107.73 |
+1.34 (+1.26%)
|
563 |
| 25 Feb 2020 |
USD |
106.39 |
111.3134 |
106.39 |
106.39 |
106.39 |
+1.665 (+1.59%)
|
843 |
| 24 Feb 2020 |
USD |
102.23 |
110.1948 |
99.7483 |
104.725 |
104.725 |
+3.82 (+3.79%)
|
1,118 |
| 21 Feb 2020 |
USD |
103.9613 |
103.9613 |
100.2 |
100.905 |
100.905 |
-3.53 (-3.38%)
|
217 |
| 20 Feb 2020 |
USD |
102.84 |
110.2715 |
102.202 |
104.435 |
104.435 |
+1.58 (+1.54%)
|
863 |
| 19 Feb 2020 |
USD |
100.6622 |
103.82 |
100.6622 |
102.855 |
102.855 |
+5.755 (+5.93%)
|
1,658 |
| 18 Feb 2020 |
USD |
91.09 |
97.6031 |
91.09 |
97.1 |
97.1 |
+6.11 (+6.72%)
|
703 |
| 17 Feb 2020 |
USD |
90.99 |
90.99 |
90.99 |
90.99 |
90.99 |
+0.565 (+0.62%)
|
0 |
| 14 Feb 2020 |
USD |
90.975 |
91.5236 |
90.27 |
90.425 |
90.425 |
-0.851 (-0.93%)
|
255 |
| 13 Feb 2020 |
USD |
91.2758 |
91.3841 |
91.2758 |
91.2758 |
91.2758 |
+3.506 (+3.99%)
|
446 |
| 12 Feb 2020 |
USD |
88.1734 |
88.1734 |
86.7347 |
87.77 |
87.77 |
-1.495 (-1.67%)
|
453 |
| 11 Feb 2020 |
USD |
88.85 |
90.2972 |
88.7459 |
89.265 |
89.265 |
+1.47 (+1.67%)
|
370 |
| 10 Feb 2020 |
USD |
88.385 |
88.4286 |
87.3129 |
87.795 |
87.795 |
-0.895 (-1.01%)
|
33 |
| 7 Feb 2020 |
USD |
88.29 |
90 |
87.55 |
88.69 |
88.69 |
+0.15 (+0.17%)
|
626 |
| 6 Feb 2020 |
USD |
87.6 |
89.3326 |
87 |
88.54 |
88.54 |
+1.28 (+1.47%)
|
1,287 |
| 5 Feb 2020 |
USD |
84.7955 |
90.1265 |
84.7955 |
87.26 |
87.26 |
+2.77 (+3.28%)
|
658 |
| 4 Feb 2020 |
USD |
84.86 |
92.5999 |
84.1645 |
84.49 |
84.49 |
-0.24 (-0.28%)
|
2,818 |
| 3 Feb 2020 |
USD |
78.5516 |
85.2155 |
78.5516 |
84.73 |
84.73 |
+10.925 (+14.80%)
|
510 |
| 31 Jan 2020 |
USD |
74.22 |
74.3007 |
73.6655 |
73.805 |
73.805 |
-0.145 (-0.20%)
|
432 |
