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 |
| 18 Apr 2024 |
USD |
59.672 |
60.7 |
59.65 |
60.164 |
60.164 |
+0.664 (+1.12%)
|
5,808 |
| 17 Apr 2024 |
USD |
59.3 |
59.78 |
59.174 |
59.5 |
59.5 |
-0.265 (-0.44%)
|
11,839 |
| 16 Apr 2024 |
USD |
60.2 |
60.29 |
59.3 |
59.765 |
59.765 |
-0.327 (-0.54%)
|
4,019 |
| 15 Apr 2024 |
USD |
61.71 |
61.71 |
59.9423 |
60.0918 |
60.0918 |
-1.608 (-2.61%)
|
8,393 |
| 12 Apr 2024 |
USD |
62.225 |
62.38 |
61.58 |
61.7 |
61.7 |
-0.87 (-1.39%)
|
1,942 |
| 11 Apr 2024 |
USD |
62.6706 |
62.77 |
62.01 |
62.57 |
62.57 |
+0.73 (+1.18%)
|
3,769 |
| 10 Apr 2024 |
USD |
62.42 |
62.87 |
61.55 |
61.84 |
61.84 |
-1.9 (-2.98%)
|
4,641 |
| 9 Apr 2024 |
USD |
63.195 |
64.54 |
62.81 |
63.74 |
63.74 |
+0.54 (+0.85%)
|
2,405 |
| 8 Apr 2024 |
USD |
62.052 |
63.57 |
61.76 |
63.2 |
63.2 |
+0.25 (+0.40%)
|
4,680 |
| 5 Apr 2024 |
USD |
63.145 |
63.42 |
62.66 |
62.95 |
62.95 |
-1.105 (-1.73%)
|
4,593 |
| 4 Apr 2024 |
USD |
63.88 |
64.31 |
63.4 |
64.055 |
64.055 |
+0.765 (+1.21%)
|
2,817 |
| 3 Apr 2024 |
USD |
63.47 |
63.804 |
63.05 |
63.29 |
63.29 |
-0.362 (-0.57%)
|
2,808 |
| 2 Apr 2024 |
USD |
65.15 |
65.15 |
63.236 |
63.652 |
63.652 |
-2.158 (-3.28%)
|
5,799 |
| 28 Mar 2024 |
USD |
66.4 |
66.85 |
65.77 |
65.81 |
65.81 |
-0.36 (-0.54%)
|
1,656 |
| 27 Mar 2024 |
USD |
66.61 |
66.96 |
65.9 |
66.17 |
66.17 |
-0.37 (-0.56%)
|
4,891 |
| 26 Mar 2024 |
USD |
67 |
67.39 |
66.2072 |
66.54 |
66.54 |
-0.22 (-0.33%)
|
2,177 |
| 25 Mar 2024 |
USD |
65.84 |
66.89 |
65.35 |
66.76 |
66.76 |
+0.79 (+1.20%)
|
2,799 |
| 22 Mar 2024 |
USD |
66.5 |
66.5 |
65.61 |
65.97 |
65.97 |
-0.83 (-1.24%)
|
1,013 |
| 21 Mar 2024 |
USD |
67 |
67.14 |
66.46 |
66.8 |
66.8 |
-0.1 (-0.15%)
|
2,555 |
| 20 Mar 2024 |
USD |
66.66 |
67.1 |
66.0024 |
66.9 |
66.9 |
+0.24 (+0.36%)
|
1,407 |
| 19 Mar 2024 |
USD |
65.36 |
66.94 |
65.33 |
66.66 |
66.66 |
+0.21 (+0.32%)
|
3,218 |
| 18 Mar 2024 |
USD |
66.31 |
67.22 |
66.12 |
66.45 |
66.45 |
-0.33 (-0.49%)
|
1,202 |
| 15 Mar 2024 |
USD |
66.74 |
67.59 |
66.66 |
66.78 |
66.78 |
-0.36 (-0.54%)
|
1,696 |
| 14 Mar 2024 |
USD |
68.46 |
68.9 |
67.1224 |
67.14 |
67.14 |
-1.82 (-2.64%)
|
2,014 |
| 13 Mar 2024 |
USD |
69.74 |
69.86 |
68.84 |
68.96 |
68.96 |
-1.25 (-1.78%)
|
5,242 |
| 12 Mar 2024 |
USD |
70 |
70.55 |
69.306 |
70.21 |
70.21 |
+0.41 (+0.59%)
|
3,276 |
| 11 Mar 2024 |
USD |
67.198 |
70.25 |
67.1 |
69.8001 |
69.8001 |
+1.854 (+2.73%)
|
5,867 |
| 8 Mar 2024 |
USD |
67.66 |
68.26 |
67.25 |
67.946 |
67.946 |
+0.826 (+1.23%)
|
2,731 |
| 7 Mar 2024 |
USD |
67.0143 |
67.4 |
66.79 |
67.12 |
67.12 |
+0.3 (+0.45%)
|
5,791 |
| 6 Mar 2024 |
USD |
67.19 |
67.79 |
66.53 |
66.82 |
66.82 |
+0.198 (+0.30%)
|
2,861 |
