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 |
| 4 Nov 2019 |
USD |
69.4582 |
69.8082 |
69.4582 |
69.8082 |
69.8082 |
+0.178 (+0.26%)
|
59 |
| 1 Nov 2019 |
USD |
69.63 |
70.0595 |
69.63 |
69.63 |
69.63 |
+1.141 (+1.67%)
|
108 |
| 31 Oct 2019 |
USD |
69.41 |
69.52 |
68.4891 |
68.4891 |
68.4891 |
-0.071 (-0.10%)
|
20,064 |
| 30 Oct 2019 |
USD |
68.56 |
68.56 |
68.56 |
68.56 |
68.56 |
+3.195 (+4.89%)
|
2,033 |
| 29 Oct 2019 |
USD |
65.5 |
65.5 |
64.994 |
65.365 |
65.365 |
-1.745 (-2.60%)
|
5 |
| 28 Oct 2019 |
USD |
65.575 |
67.3326 |
62.64 |
67.11 |
67.11 |
+2.78 (+4.32%)
|
159 |
| 25 Oct 2019 |
USD |
64.8275 |
64.8275 |
64.33 |
64.33 |
64.33 |
-0.96 (-1.47%)
|
356 |
| 24 Oct 2019 |
USD |
63.1567 |
65.8847 |
63.1567 |
65.29 |
65.29 |
+1.773 (+2.79%)
|
17 |
| 23 Oct 2019 |
USD |
63.5168 |
63.5168 |
63.5168 |
63.5168 |
63.5168 |
+0.007 (+0.01%)
|
12,421 |
| 22 Oct 2019 |
USD |
63.87 |
63.87 |
63.1565 |
63.51 |
63.51 |
-1.335 (-2.06%)
|
415 |
| 21 Oct 2019 |
USD |
64.64 |
64.845 |
64.4496 |
64.845 |
64.845 |
-0.2 (-0.31%)
|
10,799 |
| 18 Oct 2019 |
USD |
66.4209 |
66.4209 |
64.9317 |
65.045 |
65.045 |
-1.95 (-2.91%)
|
150 |
| 17 Oct 2019 |
USD |
67.636 |
67.636 |
66.7574 |
66.995 |
66.995 |
-0.706 (-1.04%)
|
11,192 |
| 16 Oct 2019 |
USD |
68.7408 |
68.7408 |
67.7009 |
67.7009 |
67.7009 |
-1.454 (-2.10%)
|
23,684 |
| 15 Oct 2019 |
USD |
69.3067 |
69.3067 |
69.0831 |
69.155 |
69.155 |
-1.305 (-1.85%)
|
56,993 |
| 14 Oct 2019 |
USD |
70.954 |
70.954 |
70.46 |
70.46 |
70.46 |
-1.714 (-2.37%)
|
91 |
| 11 Oct 2019 |
USD |
72.174 |
72.174 |
72.174 |
72.174 |
72.174 |
-0.02 (-0.03%)
|
32,587 |
| 10 Oct 2019 |
USD |
72.1936 |
72.1936 |
72.1936 |
72.1936 |
72.1936 |
-1.835 (-2.48%)
|
1,673 |
| 9 Oct 2019 |
USD |
74.029 |
74.029 |
74.029 |
74.029 |
74.029 |
-1.596 (-2.11%)
|
109 |
| 8 Oct 2019 |
USD |
75.6251 |
75.8512 |
75.6251 |
75.6251 |
75.6251 |
-0.265 (-0.35%)
|
39 |
| 7 Oct 2019 |
USD |
75.5824 |
77.2304 |
75.5824 |
75.89 |
75.89 |
-0.035 (-0.05%)
|
1,170 |
| 4 Oct 2019 |
USD |
75.6542 |
76.6386 |
75.6542 |
75.925 |
75.925 |
+0.493 (+0.65%)
|
175 |
| 3 Oct 2019 |
USD |
75.4317 |
76.2963 |
75.4317 |
75.4317 |
75.4317 |
+0.612 (+0.82%)
|
21,409 |
| 2 Oct 2019 |
USD |
75.5558 |
75.5558 |
74.2806 |
74.82 |
74.82 |
-1.485 (-1.95%)
|
14,020 |
| 1 Oct 2019 |
USD |
76.0597 |
76.5918 |
76.0597 |
76.305 |
76.305 |
+0.93 (+1.23%)
|
5 |
| 30 Sep 2019 |
USD |
76.11 |
76.11 |
74.467 |
75.375 |
75.375 |
-3.495 (-4.43%)
|
1,056 |
| 27 Sep 2019 |
USD |
78.87 |
78.87 |
78.87 |
78.87 |
78.87 |
-1.035 (-1.30%)
|
0 |
| 26 Sep 2019 |
USD |
79.905 |
79.905 |
79.905 |
79.905 |
79.905 |
+1.196 (+1.52%)
|
0 |
| 25 Sep 2019 |
USD |
78.709 |
78.709 |
78.709 |
78.709 |
78.709 |
-3.445 (-4.19%)
|
19,568 |
| 24 Sep 2019 |
USD |
82.154 |
82.154 |
82.154 |
82.154 |
82.154 |
-0.181 (-0.22%)
|
1,598 |
