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 |
| 31 May 2024 |
USD |
60.8 |
61 |
60.22 |
60.32 |
60.32 |
-0.22 (-0.36%)
|
2,953 |
| 30 May 2024 |
USD |
61.35 |
61.35 |
60.12 |
60.54 |
60.54 |
-1.01 (-1.64%)
|
6,898 |
| 29 May 2024 |
USD |
61.36 |
61.86 |
61.27 |
61.55 |
61.55 |
-1.059 (-1.69%)
|
1,836 |
| 28 May 2024 |
USD |
62.96 |
63.04 |
61.73 |
62.6088 |
62.6088 |
-0.521 (-0.83%)
|
3,447 |
| 24 May 2024 |
USD |
62.17 |
63.41 |
62.17 |
63.13 |
63.13 |
+0.43 (+0.69%)
|
1,174 |
| 23 May 2024 |
USD |
64.57 |
64.57 |
62.6905 |
62.7 |
62.7 |
-1.45 (-2.26%)
|
3,265 |
| 22 May 2024 |
USD |
64 |
65.06 |
63.56 |
64.15 |
64.15 |
+0.73 (+1.15%)
|
11,201 |
| 21 May 2024 |
USD |
63.4 |
65.397 |
62.6348 |
63.42 |
63.42 |
-0.39 (-0.61%)
|
26,630 |
| 20 May 2024 |
USD |
64.66 |
64.66 |
63.59 |
63.81 |
63.81 |
+0.09 (+0.14%)
|
7,164 |
| 17 May 2024 |
USD |
63.86 |
64.18 |
63.6 |
63.72 |
63.72 |
-0.21 (-0.33%)
|
9,615 |
| 16 May 2024 |
USD |
63.67 |
63.96 |
63.11 |
63.93 |
63.93 |
+0.668 (+1.06%)
|
3,429 |
| 15 May 2024 |
USD |
64.15 |
64.15 |
62.77 |
63.2624 |
63.2624 |
+0.102 (+0.16%)
|
1,730 |
| 14 May 2024 |
USD |
63.5 |
64.06 |
63.1 |
63.16 |
63.16 |
+0.13 (+0.21%)
|
4,740 |
| 13 May 2024 |
USD |
62.29 |
63.43 |
62.2726 |
63.03 |
63.03 |
+1.45 (+2.35%)
|
4,454 |
| 10 May 2024 |
USD |
61.28 |
62.01 |
61.24 |
61.58 |
61.58 |
+0.04 (+0.06%)
|
1,702 |
| 9 May 2024 |
USD |
61.23 |
62.09 |
61.11 |
61.54 |
61.54 |
-0.09 (-0.15%)
|
7,487 |
| 8 May 2024 |
USD |
61.66 |
63.02 |
61.61 |
61.63 |
61.63 |
-0.31 (-0.50%)
|
6,198 |
| 7 May 2024 |
USD |
61.765 |
62.358 |
61.72 |
61.94 |
61.94 |
+0.11 (+0.18%)
|
3,404 |
| 6 May 2024 |
USD |
61.84 |
62.17 |
61.565 |
61.83 |
61.83 |
-0.03 (-0.05%)
|
3,636 |
| 3 May 2024 |
USD |
63.56 |
63.77 |
61.86 |
61.86 |
61.86 |
-0.662 (-1.06%)
|
1,887 |
| 2 May 2024 |
USD |
62.4 |
62.5224 |
61.74 |
62.5224 |
62.5224 |
+1.092 (+1.78%)
|
1,133 |
| 1 May 2024 |
USD |
60.882 |
61.5108 |
60.7 |
61.43 |
61.43 |
-0.31 (-0.50%)
|
1,725 |
| 30 Apr 2024 |
USD |
62.692 |
62.91 |
61.594 |
61.74 |
61.74 |
-1.7 (-2.68%)
|
4,015 |
| 29 Apr 2024 |
USD |
62.4782 |
63.828 |
62 |
63.44 |
63.44 |
+1.695 (+2.75%)
|
50,934 |
| 26 Apr 2024 |
USD |
61.2 |
61.855 |
61.2 |
61.745 |
61.745 |
+0.725 (+1.19%)
|
6,364 |
| 25 Apr 2024 |
USD |
60.402 |
61.04 |
60.38 |
61.02 |
61.02 |
-0.43 (-0.70%)
|
5,481 |
| 24 Apr 2024 |
USD |
62 |
62.23 |
60.99 |
61.45 |
61.45 |
+0.03 (+0.05%)
|
7,134 |
| 23 Apr 2024 |
USD |
59.63 |
61.63 |
59.63 |
61.42 |
61.42 |
+1.51 (+2.52%)
|
5,763 |
| 22 Apr 2024 |
USD |
59.45 |
60.0451 |
58.87 |
59.91 |
59.91 |
+0.429 (+0.72%)
|
22,576 |
| 19 Apr 2024 |
USD |
59.97 |
60.09 |
59.17 |
59.4812 |
59.4812 |
-0.683 (-1.13%)
|
3,016 |
