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 Jan 2024 |
USD |
69.612 |
69.91 |
69.13 |
69.6725 |
69.6725 |
-0.018 (-0.03%)
|
1,212 |
| 22 Jan 2024 |
USD |
69.51 |
70.65 |
69.24 |
69.69 |
69.69 |
+0.91 (+1.32%)
|
3,868 |
| 19 Jan 2024 |
USD |
67.66 |
68.84 |
67.13 |
68.78 |
68.78 |
+1.83 (+2.73%)
|
2,605 |
| 18 Jan 2024 |
USD |
67.52 |
67.87 |
66.49 |
66.95 |
66.95 |
-0.432 (-0.64%)
|
6,516 |
| 17 Jan 2024 |
USD |
69.13 |
69.13 |
66.49 |
67.3824 |
67.3824 |
-1.028 (-1.50%)
|
5,046 |
| 16 Jan 2024 |
USD |
69.88 |
70.4 |
68.2162 |
68.41 |
68.41 |
-2.96 (-4.15%)
|
4,851 |
| 15 Jan 2024 |
USD |
71.37 |
71.37 |
71.37 |
71.37 |
71.37 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
68.69 |
71.49 |
68.69 |
71.37 |
71.37 |
+3.51 (+5.17%)
|
8,108 |
| 11 Jan 2024 |
USD |
68.34 |
68.7 |
67.06 |
67.86 |
67.86 |
-0.304 (-0.45%)
|
1,963 |
| 10 Jan 2024 |
USD |
68.25 |
68.27 |
67.57 |
68.164 |
68.164 |
-0.472 (-0.69%)
|
4,594 |
| 9 Jan 2024 |
USD |
67.56 |
68.8675 |
67.35 |
68.6359 |
68.6359 |
+0.037 (+0.05%)
|
15,950 |
| 8 Jan 2024 |
USD |
66.99 |
68.6888 |
66.8071 |
68.5988 |
68.5988 |
+1.549 (+2.31%)
|
5,272 |
| 5 Jan 2024 |
USD |
66.53 |
67.848 |
66.5126 |
67.05 |
67.05 |
-0.13 (-0.19%)
|
4,740 |
| 4 Jan 2024 |
USD |
67.79 |
67.79 |
66.44 |
67.18 |
67.18 |
-0.24 (-0.36%)
|
1,965 |
| 3 Jan 2024 |
USD |
69 |
69 |
67.26 |
67.42 |
67.42 |
-2.05 (-2.95%)
|
4,807 |
| 2 Jan 2024 |
USD |
71.092 |
71.5 |
69.39 |
69.47 |
69.47 |
-2.68 (-3.71%)
|
2,782 |
| 29 Dec 2023 |
USD |
72.77 |
73.56 |
71.87 |
72.15 |
72.15 |
-1 (-1.37%)
|
2,314 |
| 28 Dec 2023 |
USD |
73.95 |
74.07 |
72.93 |
73.15 |
73.15 |
-0.585 (-0.79%)
|
3,101 |
| 27 Dec 2023 |
USD |
74.23 |
74.69 |
73.3691 |
73.735 |
73.735 |
+1.019 (+1.40%)
|
9,604 |
| 22 Dec 2023 |
USD |
71.9 |
72.83 |
71.67 |
72.7164 |
72.7164 |
+1.189 (+1.66%)
|
3,229 |
| 21 Dec 2023 |
USD |
70.17 |
71.57 |
70.16 |
71.5275 |
71.5275 |
+0.177 (+0.25%)
|
5,559 |
| 20 Dec 2023 |
USD |
71.33 |
71.7 |
70.86 |
71.35 |
71.35 |
-0.982 (-1.36%)
|
5,836 |
| 19 Dec 2023 |
USD |
71.7239 |
72.78 |
71.4265 |
72.3324 |
72.3324 |
+0.515 (+0.72%)
|
4,734 |
| 18 Dec 2023 |
USD |
70.85 |
72.59 |
70.85 |
71.8176 |
71.8176 |
+0.008 (+0.01%)
|
6,057 |
| 15 Dec 2023 |
USD |
72.3 |
72.31 |
70.97 |
71.81 |
71.81 |
+0.21 (+0.29%)
|
3,275 |
| 14 Dec 2023 |
USD |
71.98 |
73.94 |
71.51 |
71.6 |
71.6 |
+2.587 (+3.75%)
|
9,374 |
| 13 Dec 2023 |
USD |
70.9063 |
71.065 |
68.94 |
69.0125 |
69.0125 |
-2.598 (-3.63%)
|
6,567 |
| 12 Dec 2023 |
USD |
71.99 |
72.11 |
71.38 |
71.6109 |
71.6109 |
-1.349 (-1.85%)
|
22,793 |
| 11 Dec 2023 |
USD |
72.8 |
73.68 |
71.06 |
72.96 |
72.96 |
-0.76 (-1.03%)
|
9,611 |
| 8 Dec 2023 |
USD |
71.7 |
73.77 |
71.25 |
73.72 |
73.72 |
+1.97 (+2.75%)
|
4,667 |
