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

Zscaler Inc (NQ: ZS )

174.81 -2.65 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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 3,111,490 +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%)
Dec 01, 2023 197.89 198.99 194.75 198.03 2,475,115 +0.50(+0.25%)
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%)
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.