ZM (Zoom Video Communications, Inc.) - Sector: Technology / Industry: Computer Software: Programming, Data Processing



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 93.00 92.29 92.04 93.28 -0.9445% -0.1825% 1.3264% 18,109 $1,671,279
2019-08-19 94.18 93.17 92.89 96.20 0.6917% 1.7832% 3.4407% 1,226,000 $114,226,420
2019-08-16 92.12 92.53 92.08 95.00 2.0852% 1.6328% 3.0737% 1,259,300 $116,523,029
2019-08-15 92.77 90.64 89.69 93.44 -2.1695% 0.1295% 4.0133% 1,079,800 $97,873,072
2019-08-14 93.20 92.65 89.89 94.52 -2.9335% -2.3573% 4.9004% 1,265,700 $117,267,105
2019-08-13 92.06 95.45 92.06 96.22 3.5699% -0.1085% 4.3264% 1,167,200 $111,409,240
2019-08-12 93.05 92.16 91.11 94.18 -2.1656% -1.2208% 3.2597% 779,300 $71,820,288
2019-08-09 94.79 94.20 93.31 95.49 -1.6393% -1.0233% 2.283% 800,500 $75,407,100
2019-08-08 93.57 95.77 93.02 95.84 3.5911% 1.2116% 2.9424% 925,600 $88,644,712
2019-08-07 89.02 92.45 88.02 93.16 2.2338% -1.5592% 5.5172% 996,100 $92,089,445
2019-08-06 91.50 90.43 88.10 92.29 0.8251% 2.0181% 4.54% 1,028,700 $93,025,341
2019-08-05 90.70 89.69 87.29 91.19 -4.2387% -3.1604% 4.2768% 1,774,400 $159,145,936
2019-08-02 94.92 93.66 92.57 96.00 -1.5142% -0.1893% 3.5696% 1,117,100 $104,627,586
2019-08-01 95.75 95.10 93.80 98.66 -0.4293% 0.2511% 4.926% 1,530,400 $145,541,040
2019-07-31 96.43 95.51 93.50 97.50 0.0209% 0.9844% 4.1026% 1,514,700 $144,668,997
2019-07-30 95.19 95.49 94.03 99.35 -1.0159% -1.3268% 5.3548% 1,635,500 $156,173,895
2019-07-29 102.60 96.47 92.10 103.00 -5.6067% 0.3914% 10.5808% 4,230,300 $408,097,041
2019-07-26 97.95 102.20 97.83 104.49 5.2415% 0.865% 6.3738% 3,040,700 $310,759,540
2019-07-25 95.84 97.11 95.75 99.60 1.2195% -0.1042% 3.8655% 1,870,300 $181,624,833
2019-07-24 97.12 95.94 94.69 97.88 -1.4889% -0.2772% 3.2642% 1,283,700 $123,158,178
2019-07-23 97.50 97.39 93.52 98.15 0.7448% 0.8586% 4.7186% 2,241,700 $218,319,163
2019-07-22 94.19 96.67 93.50 97.47 3.5232% 0.8674% 4.063% 1,483,000 $143,361,610
2019-07-19 97.15 93.38 92.88 97.79 -1.9015% 2.059% 5.021% 1,747,700 $163,200,226
2019-07-18 99.24 95.19 95.02 99.50 -4.5523% -0.4913% 4.5065% 2,035,600 $193,768,764
2019-07-17 97.62 99.73 97.54 101.99 2.7085% 0.5396% 4.3604% 2,314,100 $230,785,193
2019-07-16 100.14 97.10 96.50 100.50 -2.7054% 0.3407% 3.9801% 2,120,100 $205,861,710
2019-07-15 94.01 99.80 93.78 100.65 6.9668% 0.7563% 6.8256% 3,835,600 $382,792,880
2019-07-12 93.01 93.30 91.37 94.93 2.0788% 1.7615% 3.7501% 2,689,700 $250,949,010
2019-07-11 92.90 91.40 90.45 93.20 -1.4236% 0.1941% 2.9485% 1,784,600 $163,112,440
2019-07-10 91.76 92.72 91.55 93.45 1.9685% 0.9128% 2.0294% 2,059,300 $190,938,296
2019-07-09 90.27 90.93 89.10 91.27 0.1873% -0.5399% 2.3776% 1,557,400 $141,614,382
2019-07-08 91.44 90.76 89.89 92.79 -1.219% -0.4789% 3.1253% 1,793,300 $162,759,908
2019-07-05 90.14 91.88 88.00 91.97 1.581% -0.3405% 4.3166% 2,582,700 $237,298,476
2019-07-03 85.45 90.45 84.51 90.60 6.2493% 0.3759% 6.7219% 2,706,100 $244,766,745
2019-07-02 86.27 85.13 84.00 86.85 -1.9917% -0.6793% 3.2815% 1,866,000 $158,852,580
2019-07-01 85.13 86.86 83.10 87.79 -2.1737% -4.1221% 5.3423% 5,326,800 $462,685,848
2019-06-28 91.76 88.79 87.25 92.20 -1.6395% 1.6506% 5.3688% 3,228,300 $286,640,757
2019-06-27 89.70 90.27 87.80 92.33 4.5639% 3.9036% 4.9063% 3,019,500 $272,570,265
2019-06-26 87.92 86.33 84.61 89.08 1.5289% 3.3988% 5.0236% 2,680,000 $231,364,400
2019-06-25 89.43 85.03 84.63 91.50 -4.8988% 0.0224% 7.5082% 3,744,500 $318,394,835
2019-06-24 100.85 89.41 88.88 101.50 -11.0083% 0.3782% 12.4335% 6,011,200 $537,461,392
2019-06-21 101.42 100.47 97.82 101.53 -1.7889% -0.8602% 3.656% 2,972,500 $298,647,075
2019-06-20 105.01 102.30 101.62 107.34 -0.0879% 2.5588% 5.3279% 2,460,700 $251,729,610
2019-06-19 100.49 102.39 98.63 104.44 2.7599% 0.8531% 5.5675% 2,592,700 $265,466,553
2019-06-18 100.39 99.64 97.51 102.00 1.5595% 2.3239% 4.402% 2,272,400 $226,421,936
2019-06-17 101.00 98.11 96.99 102.45 -2.1737% 0.7079% 5.3248% 2,128,500 $208,827,135
2019-06-14 100.47 100.29 99.25 104.57 -0.6538% -0.4755% 5.0875% 1,889,300 $189,477,897
2019-06-13 105.10 100.95 98.54 105.17 -1.7709% 2.2672% 6.3019% 3,189,100 $321,939,645
2019-06-12 94.60 102.77 94.00 104.19 8.3272% -0.2846% 9.7759% 3,156,900 $324,434,613
2019-06-11 101.00 94.87 91.57 101.20 -6.9902% -0.9804% 9.5158% 4,372,400 $414,809,588
2019-06-10 98.51 102.00 96.00 105.98 8.453% 4.7422% 9.4211% 4,852,800 $494,985,600
2019-06-07 93.66 94.05 92.50 98.89 18.4061% 17.9151% 6.4599% 9,487,800 $892,327,590
2019-06-06 77.40 79.43 77.03 79.75 1.7811% -0.8201% 3.4107% 3,024,000 $240,196,320
2019-06-05 80.14 78.04 76.24 80.60 -0.889% 1.778% 5.4086% 1,295,800 $101,124,232
2019-06-04 78.20 78.74 76.62 78.88 3.7418% 3.0303% 2.8651% 1,134,900 $89,362,026
2019-06-03 80.00 75.90 75.65 81.94 -4.8037% 0.3386% 7.6763% 1,570,500 $119,200,950
2019-05-31 78.77 79.73 77.78 83.17 -0.858% -2.0517% 6.4769% 1,594,300 $127,113,539
2019-05-30 76.68 80.42 76.60 80.97 6.137% 1.201% 5.3971% 1,996,000 $160,518,320
2019-05-29 77.00 75.77 73.58 77.93 -2.5717% -0.9901% 5.5781% 1,512,100 $114,571,817
2019-05-28 76.80 77.77 76.80 79.39 1.9934% 0.7213% 3.2624% 1,641,300 $127,643,901
2019-05-24 80.48 76.25 74.20 81.25 -3.1869% 2.1838% 8.6769% 2,946,800 $224,693,500
2019-05-23 81.25 78.76 77.26 81.50 -4.4523% -1.4315% 5.2025% 2,856,000 $224,938,560
2019-05-22 84.63 82.43 82.00 85.70 -3.5229% -0.948% 4.3174% 1,596,400 $131,591,252
2019-05-21 86.63 85.44 84.50 89.70 0.9094% 2.3149% 5.7971% 2,576,000 $220,093,440
2019-05-20 90.10 84.67 83.27 91.46 -5.9013% 0.1334% 8.9547% 3,666,800 $310,467,956
2019-05-17 82.25 89.98 81.88 90.28 7.8897% -1.3789% 9.3044% 3,442,500 $309,756,150
2019-05-16 80.12 83.40 79.25 87.55 4.5637% 0.4483% 9.4803% 4,580,700 $382,030,380
2019-05-15 73.40 79.76 72.21 80.00 9.0511% 0.3555% 9.7375% 2,426,500 $193,537,640
2019-05-14 74.12 73.14 73.11 76.89 0.8271% 2.1781% 4.9099% 1,950,400 $142,652,256
2019-05-13 77.39 72.54 70.60 77.39 -8.9037% -2.813% 8.7728% 2,873,200 $208,421,928
2019-05-10 75.79 79.63 74.77 79.74 5.8769% 0.7712% 6.2328% 1,555,100 $123,832,613
2019-05-09 76.85 75.21 74.00 76.99 -3.1797% -1.0685% 3.8785% 1,348,200 $101,398,121
2019-05-08 74.61 77.68 74.03 78.50 5.9321% 1.7455% 5.6943% 2,265,500 $175,984,040
2019-05-07 77.85 73.33 73.25 78.05 -6.2756% -0.4985% 6.1455% 1,975,200 $144,841,416
2019-05-06 75.01 78.24 74.50 80.79 -1.1872% -5.2665% 7.7856% 2,051,800 $160,532,832
2019-05-03 75.00 79.18 75.00 80.25 4.8742% -0.6623% 6.5421% 2,590,300 $205,099,954
2019-05-02 72.75 75.50 69.69 75.89 3.7658% -0.0137% 8.1684% 2,525,300 $190,660,150
2019-05-01 72.72 72.76 70.82 76.95 0.4002% 0.345% 7.9714% 3,301,900 $240,246,244
2019-04-30 68.40 72.47 66.67 72.52 6.3078% 0.3374% 8.0667% 4,113,100 $298,076,357
2019-04-29 66.53 68.17 64.75 68.50 2.9447% 0.4681% 5.4796% 1,822,300 $124,226,191
2019-04-26 66.12 66.22 63.60 66.99 1.8769% 1.7231% 5.0605% 1,527,400 $101,144,428
2019-04-25 64.74 65.00 62.60 66.85 2.8481% 2.4367% 6.3575% 3,863,300 $251,114,500
2019-04-24 71.40 63.20 63.16 71.50 -8.4058% 3.4783% 11.6643% 4,973,500 $314,325,200
2019-04-23 66.87 69.00 65.55 74.17 5.0228% 1.7808% 11.6208% 6,786,500 $468,268,500
2019-04-22 61.00 65.70 59.94 68.90 5.9677% -1.6129% 13.0044% 9,949,700 $653,695,290
2019-04-18 65.00 62.00 60.32 66.00 0% 0% 0% 25,764,700 $1,597,411,400