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 (%)
Nov 30, 2023 200.63 205.69 195.71 197.53 3,349,548 -2.31(-1.16%)
Nov 29, 2023 197.27 207.78 196.80 199.84 6,140,033 +5.99(+3.09%)
Nov 28, 2023 183.75 194.11 182.60 193.85 11,010,761 +1.94(+1.01%)
Nov 27, 2023 191.99 195.07 190.43 191.91 6,184,593 -1.18(-0.61%)
Nov 24, 2023 189.89 194.25 188.56 193.09 975,393 +2.45(+1.29%)
Nov 22, 2023 193.03 193.07 189.18 190.64 1,411,386 -0.72(-0.38%)
Nov 21, 2023 190.17 191.90 188.88 191.36 1,322,064 -0.60(-0.31%)
Nov 20, 2023 188.87 193.49 188.87 191.96 1,569,696 +4.49(+2.40%)
Nov 17, 2023 186.03 189.71 185.52 187.47 1,294,160 +1.29(+0.69%)
Nov 16, 2023 183.72 189.30 183.14 186.18 1,700,070 +1.62(+0.88%)
Nov 15, 2023 188.00 189.54 183.47 184.56 1,951,598 -2.53(-1.35%)
Nov 14, 2023 181.75 188.51 181.62 187.09 2,484,075 +8.92(+5.01%)
Nov 13, 2023 175.63 178.94 175.05 178.17 1,467,103 +3.13(+1.79%)
Nov 10, 2023 170.65 175.08 168.40 175.04 1,910,820 +4.34(+2.54%)
Nov 09, 2023 174.77 176.16 170.41 170.70 1,430,542 -3.26(-1.87%)
Nov 08, 2023 172.00 176.46 171.88 173.96 1,690,448 +2.57(+1.50%)
Nov 07, 2023 166.68 172.80 164.46 171.39 1,969,006 +7.92(+4.84%)
Nov 06, 2023 166.60 167.06 159.80 163.47 1,480,710 -0.90(-0.55%)
Nov 03, 2023 158.44 166.09 155.51 164.37 2,640,774 +5.18(+3.25%)
Nov 02, 2023 160.00 161.85 157.53 159.19 1,426,111 +2.54(+1.62%)
Nov 01, 2023 159.60 159.90 152.60 156.65 1,521,858 -2.04(-1.29%)
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%)
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.