Indicators

Zscaler Inc (NQ: ZS )

172.31 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	212.12	217.40	202.26	202.74	1,912,608	-10.85(-5.08%)
Apr 28, 2022	208.90	215.74	202.66	213.59	1,554,840	+8.83(+4.31%)
Apr 27, 2022	204.84	211.30	203.73	204.76	1,460,715	-2.55(-1.23%)
Apr 26, 2022	215.55	215.55	207.05	207.31	1,620,066	-9.48(-4.37%)
Apr 25, 2022	204.92	217.22	204.12	216.79	1,836,793	+10.32(+5.00%)
Apr 22, 2022	211.99	215.50	204.91	206.47	1,517,150	-5.00(-2.36%)
Apr 21, 2022	224.77	230.90	210.51	211.47	1,958,192	-10.24(-4.62%)
Apr 20, 2022	230.40	230.86	219.36	221.71	1,179,087	-7.08(-3.09%)
Apr 19, 2022	222.00	231.36	219.07	228.79	1,142,855	+5.22(+2.33%)
Apr 18, 2022	228.07	229.32	219.36	223.57	1,617,829	-7.27(-3.15%)
Apr 14, 2022	240.01	240.61	230.00	230.84	1,729,710	-10.39(-4.31%)
Apr 13, 2022	225.14	243.50	222.37	241.23	3,102,321	+18.23(+8.17%)
Apr 12, 2022	228.48	236.09	221.10	223.00	2,014,251	-1.32(-0.59%)
Apr 11, 2022	223.71	228.25	220.24	224.32	1,643,041	-2.47(-1.09%)
Apr 08, 2022	231.03	233.28	225.97	226.79	1,271,485	-5.17(-2.23%)
Apr 07, 2022	224.64	239.95	224.42	231.96	2,766,892	+5.89(+2.61%)
Apr 06, 2022	233.89	233.95	222.66	226.07	2,132,950	-12.54(-5.26%)
Apr 05, 2022	251.00	252.00	235.56	238.61	2,508,564	-13.50(-5.35%)
Apr 04, 2022	247.67	253.74	247.21	252.11	1,279,757	+5.90(+2.40%)

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.