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 (%)
Oct 31, 2023 157.39 159.22 155.37 158.69 768,438 +1.88(+1.20%)
Oct 30, 2023 156.06 158.39 155.08 156.81 1,215,645 +2.44(+1.58%)
Oct 27, 2023 156.24 157.09 153.88 154.37 1,089,699 -0.24(-0.16%)
Oct 26, 2023 159.03 161.10 153.08 154.61 1,396,836 -3.00(-1.90%)
Oct 25, 2023 162.88 163.99 157.53 157.61 1,388,439 -7.18(-4.36%)
Oct 24, 2023 164.47 167.50 163.10 164.79 1,087,490 +2.31(+1.42%)
Oct 23, 2023 160.10 165.15 158.09 162.48 1,281,240 +0.29(+0.18%)
Oct 20, 2023 168.57 168.57 159.08 162.19 2,665,566 -6.88(-4.07%)
Oct 19, 2023 175.01 177.69 168.49 169.07 1,902,810 -1.33(-0.78%)
Oct 18, 2023 171.38 174.44 170.16 170.40 1,204,128 -1.89(-1.10%)
Oct 17, 2023 170.21 175.36 169.80 172.29 1,536,426 +0.08(+0.05%)
Oct 16, 2023 169.31 173.42 168.45 172.21 1,348,993 +3.69(+2.19%)
Oct 13, 2023 170.78 172.38 167.21 168.52 1,390,115 -2.13(-1.25%)
Oct 12, 2023 174.04 176.31 170.01 170.65 1,870,092 -2.40(-1.39%)
Oct 11, 2023 173.10 175.19 171.36 173.05 1,796,928 +1.17(+0.68%)
Oct 10, 2023 169.02 173.95 167.87 171.88 1,927,000 +3.02(+1.79%)
Oct 09, 2023 165.52 172.24 165.50 168.86 3,369,783 +5.27(+3.22%)
Oct 06, 2023 150.70 163.60 150.70 163.59 2,549,290 +10.29(+6.71%)
Oct 05, 2023 154.93 155.24 149.62 153.30 1,057,659 -1.82(-1.17%)
Oct 04, 2023 152.74 155.40 151.80 155.12 1,366,578 +3.66(+2.42%)
Oct 03, 2023 158.56 159.77 150.20 151.46 2,376,585 -9.43(-5.86%)
Oct 02, 2023 159.05 163.05 158.35 160.89 2,284,609 +5.30(+3.41%)
Sep 29, 2023 153.87 159.39 153.55 155.59 2,298,615 +4.67(+3.09%)
Sep 28, 2023 148.43 152.45 146.71 150.92 1,016,696 +2.05(+1.38%)
Sep 27, 2023 149.62 150.80 146.64 148.87 951,205 +0.84(+0.57%)
Sep 26, 2023 147.64 150.85 146.59 148.03 1,076,817 -0.94(-0.63%)
Sep 25, 2023 151.00 149.81 148.50 148.97 1,076,025 -2.74(-1.81%)
Sep 22, 2023 149.04 154.55 148.17 151.71 1,644,111 +2.92(+1.96%)
Sep 21, 2023 151.73 153.47 147.62 148.79 1,683,194 -5.44(-3.53%)
Sep 20, 2023 155.29 158.20 154.22 154.23 880,781 -0.82(-0.53%)
Sep 19, 2023 153.90 156.04 151.76 155.05 1,865,253 +0.33(+0.21%)
Sep 18, 2023 154.73 156.08 153.01 154.72 1,448,400 -1.38(-0.88%)
Sep 15, 2023 158.33 158.72 154.60 156.10 1,605,020 -3.13(-1.97%)
Sep 14, 2023 159.74 159.74 156.80 159.23 1,152,109 +0.83(+0.52%)
Sep 13, 2023 160.22 160.90 158.26 158.40 906,119 -1.82(-1.14%)
Sep 12, 2023 163.30 164.77 159.51 160.22 1,322,869 -4.83(-2.93%)
Sep 11, 2023 162.27 167.50 162.04 165.05 2,112,901 +4.28(+2.66%)
Sep 08, 2023 160.51 163.47 160.34 160.77 1,649,364 -0.25(-0.16%)
Sep 07, 2023 156.47 162.68 155.40 161.02 2,858,643 +2.67(+1.69%)
Sep 06, 2023 159.16 165.37 153.57 158.35 6,287,233 -4.39(-2.70%)
Sep 05, 2023 159.06 163.48 158.05 162.74 6,406,306 +4.36(+2.75%)
Sep 01, 2023 158.23 159.15 155.80 158.38 1,905,342 +2.33(+1.49%)
Aug 31, 2023 149.08 156.78 148.97 156.05 2,406,999 +8.77(+5.95%)
Aug 30, 2023 144.90 147.33 143.36 147.28 1,081,285 +2.89(+2.00%)
Aug 29, 2023 140.70 145.65 139.51 144.39 1,015,475 +3.05(+2.16%)
Aug 28, 2023 145.32 145.87 140.59 141.34 1,171,042 -1.42(-0.99%)
Aug 25, 2023 139.61 143.35 139.20 142.76 1,038,016 +3.02(+2.16%)
Aug 24, 2023 147.65 147.86 139.66 139.74 1,143,419 -5.73(-3.94%)
Aug 23, 2023 142.35 146.35 140.50 145.47 1,092,885 +3.57(+2.52%)
Aug 22, 2023 144.00 144.70 141.10 141.90 1,110,515 -0.88(-0.62%)
Aug 21, 2023 141.23 146.69 140.67 142.78 2,411,290 +6.57(+4.82%)
Aug 18, 2023 132.59 136.66 131.59 136.21 1,783,058 +0.56(+0.41%)
Aug 17, 2023 140.00 140.33 134.77 135.65 1,593,927 -4.48(-3.20%)
Aug 16, 2023 142.00 142.45 139.42 140.13 898,396 -2.58(-1.81%)
Aug 15, 2023 144.21 144.22 140.94 142.71 1,147,708 -2.20(-1.52%)
Aug 14, 2023 142.37 145.27 141.59 144.91 1,077,503 +1.96(+1.37%)
Aug 11, 2023 142.66 146.00 142.51 142.95 1,101,295 -1.35(-0.94%)
Aug 10, 2023 143.03 146.88 142.24 144.30 1,886,637 +4.00(+2.85%)
Aug 09, 2023 138.51 141.75 136.82 140.30 1,618,652 +1.61(+1.16%)
Aug 08, 2023 141.66 141.66 137.03 138.69 2,531,281 -6.65(-4.58%)
Aug 07, 2023 146.00 146.29 142.06 145.34 1,810,621 -0.82(-0.56%)
Aug 04, 2023 147.72 149.00 142.31 146.16 3,200,447 -4.61(-3.06%)
Aug 03, 2023 150.00 152.41 149.09 150.77 1,503,530 +0.23(+0.15%)
Aug 02, 2023 159.00 159.01 148.33 150.54 3,137,102 -12.26(-7.53%)
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.