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 |
| 23 Sep 2019 |
USD |
82.8843 |
82.8843 |
81.7256 |
82.335 |
82.335 |
-1.34 (-1.60%)
|
8,138 |
| 20 Sep 2019 |
USD |
83.675 |
83.675 |
83.675 |
83.675 |
83.675 |
-0.613 (-0.73%)
|
0 |
| 19 Sep 2019 |
USD |
85.178 |
85.178 |
84.2879 |
84.2879 |
84.2879 |
-1.417 (-1.65%)
|
135 |
| 18 Sep 2019 |
USD |
84.8869 |
85.8444 |
84.8869 |
85.705 |
85.705 |
+4.08 (+5.00%)
|
1,007 |
| 17 Sep 2019 |
USD |
80.246 |
81.6657 |
80.246 |
81.625 |
81.625 |
+2.386 (+3.01%)
|
67 |
| 16 Sep 2019 |
USD |
79.2386 |
79.2386 |
79.2386 |
79.2386 |
79.2386 |
-1.498 (-1.85%)
|
33 |
| 13 Sep 2019 |
USD |
80.7361 |
80.7361 |
80.7361 |
80.7361 |
80.7361 |
-0.953 (-1.17%)
|
4 |
| 12 Sep 2019 |
USD |
80.52 |
81.6895 |
80.52 |
81.6895 |
81.6895 |
+1.52 (+1.90%)
|
7,836 |
| 11 Sep 2019 |
USD |
79.67 |
80.6535 |
79.1425 |
80.17 |
80.17 |
+0.345 (+0.43%)
|
68 |
| 10 Sep 2019 |
USD |
79.125 |
80.5372 |
77.25 |
79.825 |
79.825 |
+0.755 (+0.95%)
|
12,072 |
| 9 Sep 2019 |
USD |
80.995 |
80.995 |
78.8715 |
79.07 |
79.07 |
-10.55 (-11.77%)
|
17,215 |
| 6 Sep 2019 |
USD |
89.585 |
93.4754 |
89.1162 |
89.62 |
89.62 |
-0.07 (-0.08%)
|
13,024 |
| 5 Sep 2019 |
USD |
91.1445 |
91.1445 |
89.6899 |
89.6899 |
89.6899 |
-5.155 (-5.44%)
|
7,864 |
| 4 Sep 2019 |
USD |
94.845 |
94.845 |
94.845 |
94.845 |
94.845 |
+2.57 (+2.79%)
|
0 |
| 3 Sep 2019 |
USD |
91.705 |
93.83 |
91.61 |
92.275 |
92.275 |
+2.89 (+3.23%)
|
9,244 |
| 2 Sep 2019 |
USD |
89.385 |
89.385 |
89.385 |
89.385 |
89.385 |
0.0 (0.0%)
|
0 |
| 30 Aug 2019 |
USD |
89.385 |
89.385 |
89.385 |
89.385 |
89.385 |
-2.095 (-2.29%)
|
0 |
| 29 Aug 2019 |
USD |
91.48 |
91.48 |
91.48 |
91.48 |
91.48 |
+1.64 (+1.83%)
|
165 |
| 28 Aug 2019 |
USD |
90.698 |
90.698 |
88.9492 |
89.84 |
89.84 |
-1.45 (-1.59%)
|
13,061 |
| 27 Aug 2019 |
USD |
91.115 |
93.218 |
91.012 |
91.29 |
91.29 |
-2.433 (-2.60%)
|
13,105 |
| 23 Aug 2019 |
USD |
93.7231 |
93.7231 |
93.7231 |
93.7231 |
93.7231 |
+1.058 (+1.14%)
|
10 |
| 22 Aug 2019 |
USD |
92.665 |
92.665 |
92.665 |
92.665 |
92.665 |
-1.07 (-1.14%)
|
0 |
| 21 Aug 2019 |
USD |
93.735 |
93.735 |
93.735 |
93.735 |
93.735 |
+1.09 (+1.18%)
|
0 |
| 20 Aug 2019 |
USD |
93.233 |
93.233 |
92.6135 |
92.645 |
92.645 |
-0.927 (-0.99%)
|
3,943 |
| 19 Aug 2019 |
USD |
93.5717 |
93.5717 |
93.5717 |
93.5717 |
93.5717 |
-0.238 (-0.25%)
|
60 |
| 16 Aug 2019 |
USD |
93.8097 |
93.8097 |
93.8097 |
93.8097 |
93.8097 |
+2.645 (+2.90%)
|
13,001 |
| 15 Aug 2019 |
USD |
91.872 |
91.872 |
90.7183 |
91.165 |
91.165 |
-2.163 (-2.32%)
|
5,728 |
| 14 Aug 2019 |
USD |
93.49 |
93.49 |
93.3283 |
93.3283 |
93.3283 |
-0.847 (-0.90%)
|
41 |
| 13 Aug 2019 |
USD |
94.175 |
94.175 |
94.175 |
94.175 |
94.175 |
+0.94 (+1.01%)
|
0 |
| 12 Aug 2019 |
USD |
93.2355 |
93.2355 |
92.6994 |
93.2355 |
93.2355 |
-0.83 (-0.88%)
|
86 |
