Skip to main content

Zscaler Inc (NQ: ZS )

192.63 -0.85 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 240.55 246.82 236.44 241.28 1,705,392 +1.38(+0.58%)
Mar 30, 2022 242.41 247.24 237.40 239.90 1,226,389 -4.09(-1.68%)
Mar 29, 2022 242.17 247.95 236.41 243.99 1,877,994 +6.06(+2.55%)
Mar 28, 2022 231.60 239.36 229.75 237.93 2,227,000 +7.61(+3.30%)
Mar 25, 2022 237.52 237.62 224.61 230.32 1,908,032 -5.47(-2.32%)
Mar 24, 2022 233.30 236.11 226.14 235.79 1,624,986 +2.41(+1.03%)
Mar 23, 2022 229.46 238.47 224.65 233.38 1,879,464 +0.99(+0.43%)
Mar 22, 2022 219.70 234.86 218.75 232.39 2,654,383 +11.53(+5.22%)
Mar 21, 2022 217.59 221.16 210.93 220.86 2,373,566 -1.85(-0.83%)
Mar 18, 2022 213.81 224.75 212.12 222.71 5,408,149 +7.88(+3.67%)
Mar 17, 2022 204.41 216.33 202.56 214.83 1,865,860 +7.80(+3.77%)
Mar 16, 2022 200.60 208.88 195.13 207.03 3,082,217 +10.42(+5.30%)
Mar 15, 2022 190.85 197.22 186.24 196.61 2,215,397 +7.08(+3.74%)
Mar 14, 2022 200.00 203.58 186.00 189.53 2,965,566 -11.61(-5.77%)
Mar 11, 2022 211.02 211.67 200.50 201.14 1,893,574 -7.27(-3.49%)
Mar 10, 2022 212.13 213.51 204.87 208.41 2,304,525 -3.94(-1.86%)
Mar 09, 2022 203.84 213.57 199.12 212.35 3,047,321 +13.72(+6.91%)
Mar 08, 2022 203.50 203.92 190.13 198.63 4,387,945 -5.74(-2.81%)
Mar 07, 2022 228.37 229.97 204.36 204.37 4,378,368 -21.13(-9.37%)
Mar 04, 2022 242.36 244.00 223.04 225.50 3,714,802 -16.53(-6.83%)
Mar 03, 2022 252.98 256.41 238.38 242.03 2,795,190 -12.38(-4.87%)
Mar 02, 2022 253.26 257.54 242.11 254.41 2,966,699 +6.58(+2.66%)
Mar 01, 2022 245.10 260.87 241.31 247.83 5,705,992 +8.68(+3.63%)
Feb 28, 2022 228.42 244.95 227.16 239.15 6,709,498 +17.30(+7.80%)
Feb 25, 2022 224.49 222.69 206.00 221.85 12,093,103 -41.53(-15.77%)
Feb 24, 2022 227.62 264.79 228.19 263.38 6,480,021 +23.98(+10.02%)
Feb 23, 2022 262.50 265.45 239.11 239.40 3,023,368 -15.41(-6.05%)
Feb 22, 2022 251.56 263.00 251.00 254.81 1,678,852 -0.41(-0.16%)
Feb 18, 2022 255.22 0 -6.72(-2.57%)
Feb 17, 2022 280.90 280.90 259.38 261.94 2,324,567 -18.93(-6.74%)
Feb 16, 2022 284.11 286.89 277.25 280.87 1,855,967 -4.95(-1.73%)
Feb 15, 2022 280.24 287.27 275.50 285.82 2,133,455 +11.39(+4.15%)
Feb 14, 2022 273.52 283.45 272.50 274.43 2,133,652 +1.43(+0.52%)
Feb 11, 2022 285.07 288.52 269.44 273.00 2,014,963 -11.10(-3.91%)
Feb 10, 2022 276.52 290.47 274.21 284.10 2,103,420 +3.25(+1.16%)
Feb 09, 2022 276.00 281.25 270.12 280.85 2,172,015 +10.14(+3.75%)
Feb 08, 2022 260.57 273.75 259.55 270.71 2,016,832 +7.79(+2.96%)
Feb 07, 2022 260.17 271.43 258.70 262.92 1,557,698 +3.94(+1.52%)
Feb 04, 2022 247.43 263.28 243.52 258.98 2,010,058 +13.96(+5.70%)
Feb 03, 2022 249.26 244.26 245.02 1,834,274 -12.48(-4.85%)
Feb 02, 2022 261.72 263.57 251.94 257.50 1,785,274 -3.59(-1.38%)
Feb 01, 2022 260.00 264.62 253.49 261.09 1,958,950 +22.39(+9.38%)
Jan 28, 2022 226.51 238.94 220.67 238.70 2,803,864 +15.62(+7.00%)
Jan 27, 2022 229.86 235.55 220.93 223.08 2,697,412 -3.77(-1.66%)
Jan 26, 2022 236.91 241.96 224.42 226.85 3,325,026 -2.03(-0.89%)
Jan 25, 2022 239.84 241.50 225.61 228.88 3,000,627 -14.32(-5.89%)
Jan 24, 2022 234.99 244.21 220.07 243.20 4,143,637 +1.26(+0.52%)
Jan 21, 2022 249.33 256.51 241.11 241.94 2,761,524 -8.73(-3.48%)
Jan 20, 2022 256.51 264.33 250.24 250.67 2,205,502 -2.44(-0.96%)
Jan 19, 2022 258.88 267.49 252.98 253.11 2,429,633 -6.09(-2.35%)
Jan 18, 2022 251.49 266.46 245.30 259.20 3,174,379 +4.46(+1.75%)
Jan 14, 2022 254.74 0 +4.27(+1.70%)
Jan 13, 2022 274.65 277.27 250.32 250.47 3,130,555 -23.51(-8.58%)
Jan 12, 2022 283.11 288.61 272.88 273.98 1,880,571 -3.55(-1.28%)
Jan 11, 2022 270.45 281.37 267.33 277.53 1,516,684 +1.88(+0.68%)
Jan 10, 2022 254.50 276.02 249.01 275.65 4,331,378 +14.12(+5.40%)
Jan 07, 2022 258.38 268.36 254.35 261.53 1,696,005 +1.32(+0.51%)
Jan 06, 2022 261.00 266.32 252.35 260.21 2,439,117 -2.12(-0.81%)
Jan 05, 2022 275.01 280.37 256.40 262.33 3,469,798 -19.25(-6.84%)
Jan 04, 2022 297.96 298.19 270.72 281.58 3,824,846 -20.25(-6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.