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 |
| 7 Dec 2023 |
USD |
71 |
72.02 |
70.6544 |
71.75 |
71.75 |
+1.11 (+1.57%)
|
4,200 |
| 6 Dec 2023 |
USD |
69.71 |
70.91 |
68.75 |
70.64 |
70.64 |
+2.88 (+4.25%)
|
9,627 |
| 5 Dec 2023 |
USD |
67.91 |
68.08 |
67.135 |
67.76 |
67.76 |
+0.64 (+0.95%)
|
1,254 |
| 4 Dec 2023 |
USD |
69.7285 |
70.22 |
66.87 |
67.12 |
67.12 |
-3.18 (-4.52%)
|
10,362 |
| 1 Dec 2023 |
USD |
67.82 |
70.42 |
67.56 |
70.3 |
70.3 |
+2.758 (+4.08%)
|
11,927 |
| 30 Nov 2023 |
USD |
68.3 |
68.56 |
67.2626 |
67.5416 |
67.5416 |
-0.848 (-1.24%)
|
4,500 |
| 29 Nov 2023 |
USD |
67.59 |
69.06 |
67.59 |
68.39 |
68.39 |
+1.23 (+1.83%)
|
4,536 |
| 28 Nov 2023 |
USD |
65.29 |
67.61 |
64.9 |
67.16 |
67.16 |
+1.78 (+2.72%)
|
7,270 |
| 27 Nov 2023 |
USD |
64.39 |
65.6975 |
64.05 |
65.38 |
65.38 |
+0.899 (+1.39%)
|
9,118 |
| 24 Nov 2023 |
USD |
63.84 |
64.84 |
63.84 |
64.4812 |
64.4812 |
+0.201 (+0.31%)
|
4,761 |
| 23 Nov 2023 |
USD |
64.28 |
64.28 |
64.28 |
64.28 |
64.28 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
66.43 |
66.48 |
64.09 |
64.28 |
64.28 |
-1.82 (-2.75%)
|
14,995 |
| 21 Nov 2023 |
USD |
66.56 |
67.7 |
61.77 |
66.1 |
66.1 |
+0.57 (+0.87%)
|
38,706 |
| 20 Nov 2023 |
USD |
64.53 |
65.8 |
64.53 |
65.53 |
65.53 |
+1.28 (+1.99%)
|
23,825 |
| 17 Nov 2023 |
USD |
63.4 |
64.63 |
63.4 |
64.25 |
64.25 |
+0.94 (+1.48%)
|
8,006 |
| 16 Nov 2023 |
USD |
62.18 |
63.91 |
62.17 |
63.31 |
63.31 |
-1.057 (-1.64%)
|
2,611 |
| 15 Nov 2023 |
USD |
63.16 |
65.32 |
63.16 |
64.3669 |
64.3669 |
+2.099 (+3.37%)
|
17,319 |
| 14 Nov 2023 |
USD |
63.11 |
64.0052 |
62.26 |
62.268 |
62.268 |
+0.626 (+1.02%)
|
8,103 |
| 13 Nov 2023 |
USD |
62 |
62.43 |
61.34 |
61.642 |
61.642 |
-0.368 (-0.59%)
|
2,388 |
| 10 Nov 2023 |
USD |
60.46 |
62.01 |
60.22 |
62.01 |
62.01 |
+1.115 (+1.83%)
|
2,640 |
| 9 Nov 2023 |
USD |
61.97 |
61.97 |
60.7781 |
60.8954 |
60.8954 |
-0.926 (-1.50%)
|
5,552 |
| 8 Nov 2023 |
USD |
62.42 |
62.42 |
61.62 |
61.821 |
61.821 |
-0.869 (-1.39%)
|
1,950 |
| 7 Nov 2023 |
USD |
62.46 |
63.14 |
62.095 |
62.69 |
62.69 |
+1.38 (+2.25%)
|
2,954 |
| 6 Nov 2023 |
USD |
62.99 |
63.275 |
61.23 |
61.31 |
61.31 |
-1.83 (-2.90%)
|
30,493 |
| 3 Nov 2023 |
USD |
62.1 |
63.3 |
61.84 |
63.14 |
63.14 |
+1.88 (+3.07%)
|
5,294 |
| 2 Nov 2023 |
USD |
61 |
61.67 |
60.59 |
61.26 |
61.26 |
+1.44 (+2.41%)
|
6,437 |
| 1 Nov 2023 |
USD |
60 |
60.43 |
59.395 |
59.82 |
59.82 |
-0.29 (-0.48%)
|
2,995 |
| 31 Oct 2023 |
USD |
60.46 |
60.46 |
59.48 |
60.11 |
60.11 |
-0.25 (-0.41%)
|
2,239 |
| 30 Oct 2023 |
USD |
60 |
60.36 |
59 |
60.36 |
60.36 |
+1.206 (+2.04%)
|
1,761 |
| 27 Oct 2023 |
USD |
59.94 |
60.12 |
59.04 |
59.1542 |
59.1542 |
-0.266 (-0.45%)
|
1,475 |
