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 |
| 9 Aug 2019 |
USD |
94.345 |
95 |
92.9042 |
94.065 |
94.065 |
-0.7 (-0.74%)
|
123 |
| 8 Aug 2019 |
USD |
93.3824 |
95.3289 |
93.3824 |
94.765 |
94.765 |
+3.7 (+4.06%)
|
103 |
| 7 Aug 2019 |
USD |
89.05 |
92.009 |
88.99 |
91.065 |
91.065 |
+1.92 (+2.15%)
|
182 |
| 6 Aug 2019 |
USD |
90.145 |
92.2349 |
88.6667 |
89.145 |
89.145 |
-1.06 (-1.17%)
|
495 |
| 5 Aug 2019 |
USD |
90.9063 |
90.9063 |
90.2049 |
90.2049 |
90.2049 |
-3.615 (-3.85%)
|
198 |
| 2 Aug 2019 |
USD |
95.7981 |
95.7981 |
93.2056 |
93.82 |
93.82 |
-4.1 (-4.19%)
|
380 |
| 1 Aug 2019 |
USD |
96.5082 |
98.44 |
96.5082 |
97.92 |
97.92 |
+2.52 (+2.64%)
|
439 |
| 31 Jul 2019 |
USD |
96.195 |
96.8123 |
94.9029 |
95.4 |
95.4 |
-0.995 (-1.03%)
|
245 |
| 30 Jul 2019 |
USD |
96 |
97.4865 |
96 |
96.395 |
96.395 |
+0.35 (+0.36%)
|
1,481 |
| 29 Jul 2019 |
USD |
102.6101 |
102.6101 |
95.4 |
96.045 |
96.045 |
-7.765 (-7.48%)
|
976 |
| 26 Jul 2019 |
USD |
98.7518 |
104.1022 |
98.7518 |
103.81 |
103.81 |
+5.48 (+5.57%)
|
3,453 |
| 25 Jul 2019 |
USD |
96.44 |
99.3358 |
96.2001 |
98.33 |
98.33 |
+2.486 (+2.59%)
|
571 |
| 24 Jul 2019 |
USD |
95.8444 |
97.58 |
95.8444 |
95.8444 |
95.8444 |
+0.034 (+0.04%)
|
88 |
| 23 Jul 2019 |
USD |
95.41 |
97.5994 |
93.84 |
95.81 |
95.81 |
+0.38 (+0.40%)
|
385 |
| 22 Jul 2019 |
USD |
95.81 |
97.15 |
95.43 |
95.43 |
95.43 |
-1.655 (-1.70%)
|
24,870 |
| 19 Jul 2019 |
USD |
97.545 |
97.6882 |
95.9242 |
97.085 |
97.085 |
-0.901 (-0.92%)
|
1,749 |
| 18 Jul 2019 |
USD |
99.4218 |
99.4218 |
97.9859 |
97.9859 |
97.9859 |
-1.979 (-1.98%)
|
214 |
| 17 Jul 2019 |
USD |
98.8 |
100.598 |
98.07 |
99.965 |
99.965 |
+0.985 (+1.00%)
|
315 |
| 16 Jul 2019 |
USD |
99.05 |
100.7669 |
98.1686 |
98.98 |
98.98 |
-0.48 (-0.48%)
|
864 |
| 15 Jul 2019 |
USD |
94.4806 |
100.1993 |
94.4806 |
99.46 |
99.46 |
+6.94 (+7.50%)
|
513 |
| 12 Jul 2019 |
USD |
91.8871 |
93.593 |
91.8871 |
92.52 |
92.52 |
+0.664 (+0.72%)
|
174 |
| 11 Jul 2019 |
USD |
91.856 |
92.87 |
91.856 |
91.856 |
91.856 |
-0.969 (-1.04%)
|
1,576 |
| 10 Jul 2019 |
USD |
92.825 |
93.4289 |
92.825 |
92.825 |
92.825 |
+2.8 (+3.11%)
|
256 |
| 9 Jul 2019 |
USD |
90.1495 |
90.1495 |
89.6812 |
90.025 |
90.025 |
-1.425 (-1.56%)
|
26,045 |
| 8 Jul 2019 |
USD |
90.8901 |
92.5665 |
90.8901 |
91.45 |
91.45 |
+2.453 (+2.76%)
|
308 |
| 5 Jul 2019 |
USD |
90.07 |
90.64 |
88.9967 |
88.9967 |
88.9967 |
-1.073 (-1.19%)
|
947 |
| 4 Jul 2019 |
USD |
90.07 |
90.07 |
90.07 |
90.07 |
90.07 |
+2.135 (+2.43%)
|
0 |
| 3 Jul 2019 |
USD |
85.715 |
89.1717 |
85.1 |
87.935 |
87.935 |
+2.365 (+2.76%)
|
301 |
| 2 Jul 2019 |
USD |
85.42 |
86.27 |
84.8839 |
85.57 |
85.57 |
-0.065 (-0.08%)
|
406 |
| 1 Jul 2019 |
USD |
86.1964 |
86.1964 |
84.029 |
85.635 |
85.635 |
-2.945 (-3.32%)
|
287 |
