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 |
| 5 Mar 2024 |
USD |
68.63 |
69.06 |
66.5864 |
66.622 |
66.622 |
-3.327 (-4.76%)
|
3,901 |
| 4 Mar 2024 |
USD |
70.84 |
70.91 |
69.5 |
69.9488 |
69.9488 |
-1.131 (-1.59%)
|
5,204 |
| 1 Mar 2024 |
USD |
70.98 |
71.12 |
70.1728 |
71.08 |
71.08 |
+0.98 (+1.40%)
|
6,282 |
| 29 Feb 2024 |
USD |
70 |
71.28 |
69.05 |
70.1 |
70.1 |
+0.37 (+0.53%)
|
7,963 |
| 28 Feb 2024 |
USD |
68.16 |
70.47 |
67.5647 |
69.73 |
69.73 |
+2.27 (+3.36%)
|
25,214 |
| 27 Feb 2024 |
USD |
70.27 |
71.39 |
65.0875 |
67.46 |
67.46 |
+3.83 (+6.02%)
|
82,020 |
| 26 Feb 2024 |
USD |
64.01 |
64.31 |
63.4731 |
63.63 |
63.63 |
+0.55 (+0.87%)
|
24,539 |
| 23 Feb 2024 |
USD |
62.5 |
63.27 |
62.5 |
63.08 |
63.08 |
+1.152 (+1.86%)
|
8,569 |
| 22 Feb 2024 |
USD |
62.0624 |
62.1428 |
60.985 |
61.9276 |
61.9276 |
+1.108 (+1.82%)
|
4,456 |
| 21 Feb 2024 |
USD |
61.31 |
61.31 |
60.14 |
60.82 |
60.82 |
-0.236 (-0.39%)
|
8,425 |
| 20 Feb 2024 |
USD |
61.63 |
61.95 |
60.4808 |
61.056 |
61.056 |
-1.864 (-2.96%)
|
8,394 |
| 19 Feb 2024 |
USD |
62.92 |
62.92 |
62.92 |
62.92 |
62.92 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
63.59 |
63.78 |
62.6 |
62.92 |
62.92 |
-0.969 (-1.52%)
|
3,329 |
| 15 Feb 2024 |
USD |
64.28 |
64.72 |
63.81 |
63.8888 |
63.8888 |
-0.051 (-0.08%)
|
6,306 |
| 14 Feb 2024 |
USD |
64.312 |
64.4428 |
63.53 |
63.94 |
63.94 |
+0.66 (+1.04%)
|
3,723 |
| 13 Feb 2024 |
USD |
63.99 |
64.05 |
62.8992 |
63.28 |
63.28 |
-1.76 (-2.71%)
|
6,089 |
| 12 Feb 2024 |
USD |
65.72 |
66.14 |
64.95 |
65.04 |
65.04 |
-1.2 (-1.81%)
|
5,158 |
| 9 Feb 2024 |
USD |
64.23 |
66.48 |
64.105 |
66.24 |
66.24 |
+2.4 (+3.76%)
|
4,065 |
| 8 Feb 2024 |
USD |
63.73 |
64.04 |
63.06 |
63.84 |
63.84 |
-0.06 (-0.09%)
|
2,581 |
| 7 Feb 2024 |
USD |
63.79 |
64.18 |
63.07 |
63.9 |
63.9 |
+0.22 (+0.35%)
|
802 |
| 6 Feb 2024 |
USD |
63.64 |
64.02 |
63.22 |
63.68 |
63.68 |
-0.03 (-0.05%)
|
2,147 |
| 5 Feb 2024 |
USD |
64.25 |
64.25 |
63.32 |
63.71 |
63.71 |
-0.4 (-0.62%)
|
1,823 |
| 2 Feb 2024 |
USD |
64.28 |
64.4 |
63.34 |
64.11 |
64.11 |
-0.44 (-0.68%)
|
3,537 |
| 1 Feb 2024 |
USD |
64.78 |
65.66 |
64.16 |
64.55 |
64.55 |
-0.8 (-1.22%)
|
5,354 |
| 31 Jan 2024 |
USD |
66.26 |
66.26 |
65.2 |
65.35 |
65.35 |
-2.18 (-3.23%)
|
6,311 |
| 30 Jan 2024 |
USD |
68.72 |
68.72 |
67.53 |
67.53 |
67.53 |
-0.77 (-1.13%)
|
1,505 |
| 29 Jan 2024 |
USD |
67.57 |
68.95 |
67.57 |
68.3 |
68.3 |
+0.31 (+0.46%)
|
2,425 |
| 26 Jan 2024 |
USD |
67.41 |
68.71 |
67.2 |
67.99 |
67.99 |
+0.73 (+1.09%)
|
3,438 |
| 25 Jan 2024 |
USD |
69.1791 |
69.39 |
67.2575 |
67.2599 |
67.2599 |
-2.04 (-2.94%)
|
1,838 |
| 24 Jan 2024 |
USD |
70.42 |
70.59 |
69.15 |
69.3 |
69.3 |
-0.372 (-0.53%)
|
2,516 |
