ZM: Zoom Video Communications Inc.

As of Friday, May 17th, 2024

$ 64.16

+0.20 +0.31%

Open: 63.61
High: 64.18
Low: 63.52
Volume: 3,146,075
Previous Close on Thursday, May 16th, 2024

$ 63.96

+0.15 +0.24%

Open: 63.55
High: 64.14
Low: 63.09
Volume: 2,610,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 63.61 64.18 63.52 64.16 3,146,075 +0.20 +0.31
2024-05-16 63.55 64.14 63.09 63.96 2,610,796 +0.15 +0.24
2024-05-15 64.15 64.19 62.77 63.81 2,282,182 +0.28 +0.44
2024-05-14 63.75 64.17 63.09 63.53 2,785,794 +0.42 +0.67
2024-05-13 62.29 63.46 62.18 63.11 2,830,091 +1.14 +1.84
2024-05-10 61.28 62.08 61.20 61.97 2,241,256 +0.84 +1.37
2024-05-09 61.13 62.12 61.03 61.13 2,520,731 -0.10 -0.16
2024-05-08 61.65 63.04 61.02 61.23 2,693,076 -0.91 -1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.19
On 2024-05-15		 62.18
On 2024-05-13		 2.19 3.53 64.19
On 2024-05-15		 63.09
On 2024-05-16		 -1.72 63.71
10D 64.19
On 2024-05-15		 61.02
On 2024-05-08		 2.34 3.79 63.04
On 2024-05-08		 61.03
On 2024-05-09		 -3.19 62.69
20D 64.19
On 2024-05-15		 58.88
On 2024-04-22		 4.71 7.92 63.83
On 2024-04-29		 60.69
On 2024-05-01		 -4.92 62.17
WTD 64.19
On 2024-05-15		 62.18
On 2024-05-13		 2.19 3.53 64.19
On 2024-05-15		 63.09
On 2024-05-16		 -1.72 63.71
MTD 64.19
On 2024-05-15		 60.69
On 2024-05-01		 3.06 5.01 63.77
On 2024-05-03		 61.02
On 2024-05-08		 -4.31 62.55
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

45.45 +0.49 +1.09 12,439,651
HAIN

The Hain Celestial Group Inc.

7.38 -0.07 -0.94 945,705
ORCL

Oracle Corporation

123.50 +1.34 +1.10 6,175,889
SM

SM Energy Company

48.95 +0.50 +1.03 1,072,371
ZM

Zoom Video Communications Inc.

64.16 +0.20 +0.31 3,146,075