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 Jan 2020 |
USD |
73.8608 |
75.1097 |
73.8608 |
73.95 |
73.95 |
+0.796 (+1.09%)
|
250 |
| 29 Jan 2020 |
USD |
71.765 |
73.1543 |
71.2374 |
73.1543 |
73.1543 |
+1.219 (+1.70%)
|
209 |
| 28 Jan 2020 |
USD |
70.535 |
72.4981 |
70.381 |
71.935 |
71.935 |
+0.874 (+1.23%)
|
55 |
| 27 Jan 2020 |
USD |
71.3153 |
71.3153 |
71.0609 |
71.0609 |
71.0609 |
-4.349 (-5.77%)
|
90 |
| 24 Jan 2020 |
USD |
75.535 |
75.549 |
75.0419 |
75.41 |
75.41 |
-0.015 (-0.02%)
|
186 |
| 23 Jan 2020 |
USD |
75.425 |
75.425 |
75.425 |
75.425 |
75.425 |
-1.036 (-1.36%)
|
0 |
| 22 Jan 2020 |
USD |
76.4615 |
76.977 |
76.4615 |
76.4615 |
76.4615 |
+0.487 (+0.64%)
|
207 |
| 21 Jan 2020 |
USD |
75.725 |
75.9748 |
74.2887 |
75.9748 |
75.9748 |
+0.36 (+0.48%)
|
288 |
| 20 Jan 2020 |
USD |
75.615 |
75.615 |
75.615 |
75.615 |
75.615 |
-0.595 (-0.78%)
|
0 |
| 17 Jan 2020 |
USD |
76.042 |
76.6077 |
76.042 |
76.21 |
76.21 |
-0.236 (-0.31%)
|
344 |
| 16 Jan 2020 |
USD |
76.446 |
78.3976 |
76.446 |
76.446 |
76.446 |
+1.211 (+1.61%)
|
146 |
| 15 Jan 2020 |
USD |
75.0999 |
76.6277 |
75.0999 |
75.235 |
75.235 |
+2.337 (+3.21%)
|
512 |
| 14 Jan 2020 |
USD |
73.9005 |
73.9005 |
72.8976 |
72.8976 |
72.8976 |
-1.762 (-2.36%)
|
787 |
| 13 Jan 2020 |
USD |
73.89 |
74.8019 |
73.89 |
74.66 |
74.66 |
+1.745 (+2.39%)
|
3,066 |
| 10 Jan 2020 |
USD |
72.6 |
73.9368 |
72.6 |
72.915 |
72.915 |
+0.54 (+0.75%)
|
547 |
| 9 Jan 2020 |
USD |
71.955 |
73.0735 |
71.955 |
72.375 |
72.375 |
+0.26 (+0.36%)
|
1,105 |
| 8 Jan 2020 |
USD |
71.5964 |
72.6339 |
71.5964 |
72.115 |
72.115 |
+1.72 (+2.44%)
|
941 |
| 7 Jan 2020 |
USD |
69.9464 |
70.6202 |
69.9464 |
70.395 |
70.395 |
+1.195 (+1.73%)
|
396 |
| 6 Jan 2020 |
USD |
69.2 |
69.2 |
69.2 |
69.2 |
69.2 |
+0.949 (+1.39%)
|
0 |
| 3 Jan 2020 |
USD |
68.2514 |
68.2514 |
68.2514 |
68.2514 |
68.2514 |
-0.245 (-0.36%)
|
25 |
| 2 Jan 2020 |
USD |
68.496 |
68.496 |
68.496 |
68.496 |
68.496 |
+1.791 (+2.68%)
|
18 |
| 31 Dec 2019 |
USD |
66.705 |
66.705 |
66.705 |
66.705 |
66.705 |
+0.265 (+0.40%)
|
0 |
| 30 Dec 2019 |
USD |
67.1276 |
67.1276 |
65.9718 |
66.44 |
66.44 |
-0.97 (-1.44%)
|
223 |
| 27 Dec 2019 |
USD |
66.8414 |
67.65 |
66.8414 |
67.41 |
67.41 |
+1.13 (+1.70%)
|
200 |
| 24 Dec 2019 |
USD |
66.28 |
66.28 |
66.28 |
66.28 |
66.28 |
-0.72 (-1.07%)
|
0 |
| 23 Dec 2019 |
USD |
66.9666 |
67.5741 |
66.9666 |
67 |
67 |
+0.283 (+0.42%)
|
6,055 |
| 20 Dec 2019 |
USD |
66.7174 |
66.7174 |
66.7174 |
66.7174 |
66.7174 |
-1.07 (-1.58%)
|
950 |
| 19 Dec 2019 |
USD |
67.7872 |
68.0715 |
67.7872 |
67.7872 |
67.7872 |
+0.562 (+0.84%)
|
518 |
| 18 Dec 2019 |
USD |
67.225 |
67.225 |
67.225 |
67.225 |
67.225 |
+1.095 (+1.66%)
|
0 |
| 17 Dec 2019 |
USD |
65.7515 |
66.62 |
65.7515 |
66.13 |
66.13 |
+1.4 (+2.16%)
|
2,214 |
