Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zscaler Inc (NQ: ZS )

177.05 +2.24 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 240.50 243.94 235.84 241.97 6,598,777 +4.68(+1.97%)
Feb 28, 2024 240.10 242.47 236.50 237.29 2,004,297 -5.20(-2.14%)
Feb 27, 2024 244.00 251.55 242.02 242.49 2,400,616 +0.79(+0.33%)
Feb 26, 2024 239.99 246.00 236.91 241.70 2,725,661 +6.47(+2.75%)
Feb 23, 2024 229.88 240.70 228.32 235.23 3,217,340 +9.08(+4.02%)
Feb 22, 2024 224.51 229.34 218.91 226.15 3,655,638 +12.23(+5.72%)
Feb 21, 2024 213.00 216.50 202.44 213.92 7,804,053 -35.12(-14.10%)
Feb 20, 2024 251.94 251.94 240.96 249.04 2,044,400 -3.71(-1.47%)
Feb 16, 2024 253.41 254.68 248.61 252.75 1,258,398 -0.41(-0.16%)
Feb 15, 2024 255.00 255.00 247.00 253.16 1,184,729 -0.11(-0.04%)
Feb 14, 2024 247.66 253.54 246.10 253.27 1,582,992 +10.47(+4.31%)
Feb 13, 2024 242.33 247.67 237.57 242.80 3,434,125 -11.06(-4.36%)
Feb 12, 2024 253.70 256.42 251.28 253.86 1,517,359 -1.07(-0.42%)
Feb 09, 2024 253.84 259.61 252.40 254.93 2,505,470 +5.52(+2.21%)
Feb 08, 2024 244.64 251.32 243.77 249.41 1,664,854 +4.75(+1.94%)
Feb 07, 2024 241.63 245.56 237.09 244.66 2,232,134 +9.93(+4.23%)
Feb 06, 2024 235.25 236.32 228.52 234.73 1,658,320 +2.68(+1.15%)
Feb 05, 2024 233.45 239.45 226.19 232.05 4,759,471 -11.95(-4.90%)
Feb 02, 2024 239.62 245.11 237.06 244.00 1,362,008 +5.94(+2.50%)
Feb 01, 2024 236.61 240.36 235.42 238.06 1,032,636 +2.39(+1.01%)
Jan 31, 2024 238.00 239.59 232.31 235.67 1,567,928 -5.45(-2.26%)
Jan 30, 2024 243.41 245.82 240.90 241.12 2,036,935 -3.93(-1.60%)
Jan 29, 2024 238.69 245.11 238.02 245.05 1,376,907 +8.22(+3.47%)
Jan 26, 2024 236.88 239.84 234.29 236.83 1,204,827 -1.47(-0.62%)
Jan 25, 2024 244.70 245.00 236.84 238.30 1,475,874 -3.08(-1.28%)
Jan 24, 2024 245.00 246.38 240.67 241.38 1,553,414 -1.06(-0.44%)
Jan 23, 2024 242.52 245.00 238.95 242.44 1,980,478 +1.59(+0.66%)
Jan 22, 2024 239.68 241.77 235.08 240.85 2,511,230 +9.56(+4.13%)
Jan 19, 2024 229.00 231.36 226.84 231.29 1,545,367 +3.38(+1.48%)
Jan 18, 2024 230.31 231.37 224.93 227.91 1,908,398 +2.58(+1.14%)
Jan 17, 2024 228.90 230.33 221.50 225.33 2,349,083 -6.85(-2.95%)
Jan 16, 2024 230.00 233.28 228.78 232.18 1,515,907 +1.41(+0.61%)
Jan 12, 2024 230.98 233.81 229.63 230.77 1,564,909 +2.25(+0.98%)
Jan 11, 2024 226.00 229.91 224.00 228.52 1,395,064 +3.12(+1.38%)
Jan 10, 2024 228.31 230.23 224.66 225.40 1,879,685 -0.86(-0.38%)
Jan 09, 2024 215.96 228.15 215.96 226.26 2,445,433 +8.16(+3.74%)
Jan 08, 2024 213.28 219.35 212.51 218.10 1,632,398 +8.29(+3.95%)
Jan 05, 2024 209.94 212.20 209.05 209.81 1,125,491 -0.52(-0.25%)
Jan 04, 2024 210.33 212.45 209.01 210.33 1,095,886 +0.09(+0.04%)
Jan 03, 2024 208.53 215.71 206.67 210.24 2,095,455 -2.13(-1.00%)
Jan 02, 2024 218.10 218.17 210.62 212.37 2,082,005 -9.19(-4.15%)
Dec 29, 2023 224.03 225.91 220.87 221.56 805,200 -2.88(-1.28%)
Dec 28, 2023 225.02 225.27 222.91 224.44 574,998 -0.58(-0.26%)
Dec 27, 2023 225.16 227.29 224.00 225.02 840,550 +0.43(+0.19%)
Dec 26, 2023 222.23 224.69 221.46 224.59 769,757 +2.91(+1.31%)
Dec 22, 2023 221.67 222.07 219.37 221.68 913,341 +0.35(+0.16%)
Dec 21, 2023 221.68 221.88 218.04 221.33 1,249,949 +2.60(+1.19%)
Dec 20, 2023 222.55 224.62 217.74 218.73 1,578,616 -5.31(-2.37%)
Dec 19, 2023 221.49 224.95 221.01 224.04 1,542,359 +1.49(+0.67%)
Dec 18, 2023 221.66 224.09 219.60 222.55 2,487,177 +0.89(+0.40%)
Dec 15, 2023 219.41 223.53 218.44 221.66 3,354,653 +5.26(+2.43%)
Dec 14, 2023 218.75 221.13 213.40 216.40 3,111,486 +0.95(+0.44%)
Dec 13, 2023 212.34 216.03 210.05 215.45 2,373,176 +4.69(+2.23%)
Dec 12, 2023 207.00 211.59 205.10 210.76 2,301,639 +5.29(+2.57%)
Dec 11, 2023 200.38 207.51 200.06 205.47 2,312,552 +6.67(+3.36%)
Dec 08, 2023 198.00 202.73 197.59 198.80 2,034,754 -1.25(-0.62%)
Dec 07, 2023 197.91 200.56 195.70 200.05 1,313,272 +2.14(+1.08%)
Dec 06, 2023 200.00 203.89 197.48 197.91 2,147,915 -1.00(-0.50%)
Dec 05, 2023 196.17 199.21 194.29 198.91 1,523,298 +0.65(+0.33%)
Dec 04, 2023 196.96 198.96 193.19 198.26 1,599,071 +0.23(+0.12%)
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.