Indicators

Zscaler Inc (NQ: ZS )

178.86 -0.45 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	154.14	155.36	150.49	155.06	1,624,143	+2.00(+1.31%)
Jul 28, 2022	149.05	154.60	144.33	153.06	2,277,678	+4.35(+2.93%)
Jul 27, 2022	144.49	150.89	141.98	148.71	2,138,409	+6.76(+4.76%)
Jul 26, 2022	149.45	151.12	140.72	141.95	3,737,485	-14.13(-9.05%)
Jul 25, 2022	157.99	158.89	154.11	156.08	1,265,889	-3.85(-2.41%)
Jul 22, 2022	165.13	168.50	158.54	159.93	1,057,909	-4.71(-2.86%)
Jul 21, 2022	163.01	166.39	159.07	164.64	1,317,105	+1.69(+1.04%)
Jul 20, 2022	156.67	165.85	156.00	162.95	1,990,354	+7.11(+4.56%)
Jul 19, 2022	153.48	156.06	148.89	155.84	1,325,271	+5.02(+3.33%)
Jul 18, 2022	153.67	157.40	150.04	150.82	2,301,268	+1.50(+1.00%)
Jul 15, 2022	147.16	149.92	145.37	149.32	1,600,941	+3.26(+2.23%)
Jul 14, 2022	148.11	148.95	143.29	146.06	1,701,133	-2.89(-1.94%)
Jul 13, 2022	146.65	153.70	144.07	148.95	1,561,354	-1.97(-1.31%)
Jul 12, 2022	163.96	168.68	148.49	150.92	3,581,249	-11.50(-7.08%)
Jul 11, 2022	165.15	165.49	157.51	162.42	1,726,724	-4.47(-2.68%)
Jul 08, 2022	164.00	170.25	161.63	166.89	1,475,131	-0.54(-0.32%)
Jul 07, 2022	163.03	168.74	162.91	167.43	1,876,340	+3.68(+2.25%)
Jul 06, 2022	165.86	167.88	161.45	163.75	1,502,633	-2.56(-1.54%)
Jul 05, 2022	154.69	167.02	151.61	166.31	2,764,765	+10.94(+7.04%)

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.