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 (%)
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%)
Sep 01, 2023 158.23 159.15 155.80 158.38 1,905,342 +2.33(+1.49%)
Aug 31, 2023 149.08 156.78 148.97 156.05 2,406,999 +8.77(+5.95%)
Aug 30, 2023 144.90 147.33 143.36 147.28 1,081,285 +2.89(+2.00%)
Aug 29, 2023 140.70 145.65 139.51 144.39 1,015,475 +3.05(+2.16%)
Aug 28, 2023 145.32 145.87 140.59 141.34 1,171,042 -1.42(-0.99%)
Aug 25, 2023 139.61 143.35 139.20 142.76 1,038,016 +3.02(+2.16%)
Aug 24, 2023 147.65 147.86 139.66 139.74 1,143,419 -5.73(-3.94%)
Aug 23, 2023 142.35 146.35 140.50 145.47 1,092,885 +3.57(+2.52%)
Aug 22, 2023 144.00 144.70 141.10 141.90 1,110,515 -0.88(-0.62%)
Aug 21, 2023 141.23 146.69 140.67 142.78 2,411,290 +6.57(+4.82%)
Aug 18, 2023 132.59 136.66 131.59 136.21 1,783,058 +0.56(+0.41%)
Aug 17, 2023 140.00 140.33 134.77 135.65 1,593,927 -4.48(-3.20%)
Aug 16, 2023 142.00 142.45 139.42 140.13 898,396 -2.58(-1.81%)
Aug 15, 2023 144.21 144.22 140.94 142.71 1,147,708 -2.20(-1.52%)
Aug 14, 2023 142.37 145.27 141.59 144.91 1,077,503 +1.96(+1.37%)
Aug 11, 2023 142.66 146.00 142.51 142.95 1,101,295 -1.35(-0.94%)
Aug 10, 2023 143.03 146.88 142.24 144.30 1,886,637 +4.00(+2.85%)
Aug 09, 2023 138.51 141.75 136.82 140.30 1,618,652 +1.61(+1.16%)
Aug 08, 2023 141.66 141.66 137.03 138.69 2,531,281 -6.65(-4.58%)
Aug 07, 2023 146.00 146.29 142.06 145.34 1,810,621 -0.82(-0.56%)
Aug 04, 2023 147.72 149.00 142.31 146.16 3,200,447 -4.61(-3.06%)
Aug 03, 2023 150.00 152.41 149.09 150.77 1,503,530 +0.23(+0.15%)
Aug 02, 2023 159.00 159.01 148.33 150.54 3,137,102 -12.26(-7.53%)
Aug 01, 2023 159.00 164.29 156.35 162.80 1,799,396 +2.42(+1.51%)
Jul 31, 2023 158.23 162.51 158.23 160.38 1,505,697 +2.89(+1.84%)
Jul 28, 2023 157.84 159.82 156.13 157.49 1,330,128 +2.24(+1.44%)
Jul 27, 2023 159.54 160.82 154.56 155.25 1,862,453 -1.37(-0.87%)
Jul 26, 2023 153.68 158.65 153.10 156.62 1,847,989 +1.41(+0.91%)
Jul 25, 2023 153.83 156.38 151.10 155.21 2,895,285 +6.88(+4.64%)
Jul 24, 2023 149.24 149.94 144.35 148.33 1,567,268 -0.68(-0.46%)
Jul 21, 2023 149.79 152.07 146.26 149.01 4,046,433 +1.11(+0.75%)
Jul 20, 2023 158.22 158.82 146.65 147.90 4,145,200 -13.14(-8.16%)
Jul 19, 2023 156.44 163.13 155.93 161.04 3,361,815 +6.23(+4.02%)
Jul 18, 2023 151.75 156.68 150.44 154.81 2,187,736 +2.99(+1.97%)
Jul 17, 2023 145.43 153.00 145.38 151.82 2,325,544 +6.39(+4.39%)
Jul 14, 2023 145.09 148.87 144.38 145.43 2,498,826 +0.29(+0.20%)
Jul 13, 2023 139.13 145.90 139.09 145.14 4,036,324 +7.46(+5.42%)
Jul 12, 2023 151.36 151.70 136.44 137.68 7,991,173 -9.71(-6.59%)
Jul 11, 2023 155.00 156.21 147.35 147.39 4,014,313 -6.88(-4.46%)
Jul 10, 2023 143.27 154.34 143.18 154.27 4,102,715 +11.09(+7.75%)
Jul 07, 2023 142.37 144.01 141.42 143.18 1,719,756 +1.44(+1.02%)
Jul 06, 2023 143.77 143.77 138.60 141.74 2,497,737 -5.23(-3.56%)
Jul 05, 2023 145.94 148.05 144.33 146.97 919,834 +0.38(+0.26%)
Jul 03, 2023 146.43 147.61 145.19 146.59 720,516 +0.29(+0.20%)
Jun 30, 2023 146.46 150.10 146.18 146.30 1,374,295 +1.46(+1.01%)
Jun 29, 2023 144.82 145.44 142.59 144.84 1,211,788 +0.73(+0.51%)
Jun 28, 2023 143.96 148.20 142.72 144.11 1,840,663 -0.55(-0.38%)
Jun 27, 2023 142.69 145.71 140.59 144.66 1,640,518 +2.95(+2.08%)
Jun 26, 2023 142.00 145.37 140.35 141.71 1,197,192 -0.99(-0.69%)
Jun 23, 2023 142.55 143.90 141.82 142.70 1,500,874 -2.14(-1.48%)
Jun 22, 2023 144.30 146.44 142.79 144.84 1,430,087 -0.01(-0.01%)
Jun 21, 2023 148.66 148.91 143.37 144.85 2,386,221 -3.81(-2.56%)
Jun 20, 2023 152.11 155.00 147.09 148.66 2,576,292 -5.35(-3.47%)
Jun 16, 2023 160.23 162.67 153.66 154.01 3,208,275 -4.32(-2.73%)
Jun 15, 2023 155.09 160.02 154.56 158.33 2,173,651 +50.41(+46.71%)
May 08, 2023 107.49 109.90 103.62 107.92 14,242,401 +18.46(+20.63%)
May 05, 2023 89.02 91.61 89.00 89.46 3,337,052 +1.72(+1.96%)
May 04, 2023 88.10 89.21 86.92 87.74 2,002,766 +0.37(+0.42%)
May 03, 2023 86.53 88.50 85.70 87.37 2,742,323 +0.37(+0.43%)
May 02, 2023 86.60 88.38 84.93 87.00 5,005,151 -1.74(-1.96%)
May 01, 2023 89.48 89.48 87.35 88.74 3,217,419 -1.36(-1.51%)
Apr 28, 2023 91.17 92.37 87.78 90.10 4,305,622 -3.32(-3.55%)
Apr 27, 2023 94.20 94.67 92.36 93.42 2,009,940 +0.35(+0.38%)
Apr 26, 2023 93.73 94.95 92.58 93.07 2,300,036 +0.75(+0.81%)
Apr 25, 2023 98.10 98.24 92.27 92.32 4,807,465 -8.34(-8.29%)
Apr 24, 2023 101.82 102.77 99.29 100.66 1,695,361 -1.05(-1.03%)
Apr 21, 2023 100.65 102.25 99.52 101.71 1,977,063 +1.22(+1.21%)
Apr 20, 2023 101.34 101.90 99.75 100.49 2,629,578 -2.47(-2.40%)
Apr 19, 2023 102.00 103.83 101.56 102.96 1,706,843 -0.60(-0.58%)
Apr 18, 2023 107.12 107.37 103.44 103.56 2,107,232 -2.03(-1.92%)
Apr 17, 2023 105.49 105.80 103.16 105.59 1,653,495 +0.13(+0.12%)
Apr 14, 2023 106.10 107.00 103.68 105.46 2,260,208 -1.93(-1.80%)
Apr 13, 2023 107.01 109.90 107.01 107.39 2,107,828 +1.52(+1.44%)
Apr 12, 2023 108.21 108.76 104.79 105.87 2,993,041 -0.09(-0.08%)
Apr 11, 2023 104.33 106.03 103.78 105.96 2,152,788 +1.01(+0.96%)
Apr 10, 2023 102.46 106.71 100.08 104.95 2,558,691 +1.21(+1.17%)
Apr 06, 2023 100.66 103.92 98.71 103.74 2,865,856 +2.45(+2.42%)
Apr 05, 2023 108.50 108.50 99.91 101.29 5,589,064 -9.22(-8.34%)
Apr 04, 2023 113.13 113.31 109.96 110.51 2,289,175 -2.39(-2.12%)
Apr 03, 2023 115.61 116.14 112.08 112.90 1,865,015 -3.93(-3.36%)
Mar 31, 2023 112.90 117.78 112.48 116.83 1,896,280 +4.61(+4.11%)
Mar 30, 2023 112.90 113.82 110.82 112.22 1,282,300 +1.52(+1.37%)
Mar 29, 2023 111.81 112.01 108.75 110.70 1,923,603 +0.45(+0.41%)
Mar 28, 2023 111.76 112.72 109.39 110.25 1,327,390 -1.62(-1.45%)
Mar 27, 2023 113.16 115.00 111.60 111.87 1,715,161 -0.06(-0.05%)
Mar 24, 2023 112.17 113.06 110.53 111.93 1,800,137 -0.63(-0.56%)
Mar 23, 2023 111.10 113.74 110.28 112.56 1,835,604 +3.70(+3.40%)
Mar 22, 2023 113.02 113.76 108.80 108.86 2,019,524 -4.16(-3.68%)
Mar 21, 2023 105.95 114.19 105.95 113.02 3,787,491 +7.56(+7.17%)
Mar 20, 2023 104.62 105.85 102.62 105.46 2,194,699 -0.03(-0.03%)
Mar 17, 2023 107.77 108.28 104.24 105.49 2,705,623 -2.64(-2.44%)
Mar 16, 2023 106.35 108.58 105.33 108.13 2,998,583 +0.46(+0.43%)
Mar 15, 2023 107.22 108.25 105.14 107.67 2,287,394 -0.30(-0.28%)
Mar 14, 2023 111.52 111.75 107.00 107.97 2,691,218 -1.89(-1.72%)
Mar 13, 2023 105.55 111.51 103.54 109.86 3,333,044 +4.41(+4.18%)
Mar 10, 2023 110.00 110.85 104.36 105.45 3,647,922 -5.00(-4.53%)
Mar 09, 2023 114.29 117.18 110.22 110.45 3,313,758 -4.50(-3.91%)
Mar 08, 2023 117.03 118.69 113.86 114.95 3,392,188 -2.93(-2.49%)
Mar 07, 2023 119.70 122.17 117.38 117.88 3,746,990 -1.93(-1.61%)
Mar 06, 2023 120.69 125.75 119.51 119.81 5,780,717 +0.57(+0.48%)
Mar 03, 2023 119.50 122.47 116.60 119.24 12,153,814 -14.89(-11.10%)
Mar 02, 2023 129.93 134.74 128.92 134.13 5,556,356 +5.69(+4.43%)
Mar 01, 2023 131.15 131.70 126.50 128.44 1,750,447 -2.71(-2.07%)
Feb 28, 2023 131.16 133.16 130.00 131.15 2,280,642 -0.69(-0.52%)
Feb 27, 2023 133.12 135.16 131.48 131.84 1,294,433 +0.96(+0.73%)
Feb 24, 2023 130.08 132.49 129.56 130.88 1,659,266 -2.62(-1.96%)
Feb 23, 2023 134.00 134.43 130.71 133.50 1,437,026 +1.34(+1.01%)
Feb 22, 2023 131.10 133.45 129.60 132.16 1,884,339 +4.32(+3.38%)
Feb 21, 2023 130.21 131.35 127.34 127.84 1,500,537 -4.51(-3.41%)
Feb 17, 2023 132.04 132.50 127.90 132.35 2,066,176 -0.58(-0.44%)
Feb 16, 2023 138.10 138.50 132.90 132.93 3,619,397 -9.84(-6.89%)
Feb 15, 2023 136.57 143.02 136.25 142.77 1,770,295 +6.58(+4.83%)
Feb 14, 2023 132.23 138.50 131.07 136.19 1,562,845 +2.32(+1.73%)
Feb 13, 2023 134.67 135.41 131.07 133.87 1,348,317 +0.00(+0.00%)
Feb 10, 2023 136.56 137.41 131.93 133.87 1,861,968 -5.19(-3.73%)
Feb 09, 2023 140.10 143.35 139.01 139.06 2,235,007 +1.43(+1.04%)
Feb 08, 2023 142.57 143.63 137.46 137.63 1,686,640 -0.43(-0.31%)
Feb 07, 2023 132.81 138.50 130.36 138.06 1,932,967 +5.01(+3.77%)
Feb 06, 2023 133.11 137.10 132.39 133.05 2,012,992 -1.94(-1.44%)
Feb 03, 2023 135.80 138.81 133.14 134.99 3,066,892 -6.36(-4.50%)
Feb 02, 2023 136.21 142.41 135.85 141.35 3,468,036 +9.83(+7.47%)
Feb 01, 2023 125.05 131.91 123.91 131.52 2,448,036 +7.36(+5.93%)
Jan 31, 2023 122.73 124.92 121.47 124.16 2,087,460 +1.56(+1.27%)
Jan 30, 2023 125.13 126.07 122.40 122.60 2,606,641 -4.92(-3.86%)
Jan 27, 2023 123.87 128.93 123.07 127.52 2,962,778 +2.33(+1.86%)
Jan 26, 2023 122.91 125.28 120.64 125.19 2,299,344 +5.28(+4.40%)
Jan 25, 2023 119.66 120.12 114.37 119.91 2,566,606 -2.74(-2.23%)
Jan 24, 2023 122.02 126.42 121.80 122.65 1,374,987 -1.11(-0.90%)
Jan 23, 2023 117.71 124.44 117.28 123.76 2,922,018 +6.64(+5.67%)
Jan 20, 2023 111.25 117.26 110.40 117.12 2,579,374 +6.75(+6.12%)
Jan 19, 2023 111.21 112.99 108.70 110.37 1,896,393 -2.66(-2.35%)
Jan 18, 2023 115.41 118.89 112.64 113.03 3,121,520 -0.48(-0.42%)
Jan 17, 2023 105.19 115.01 104.34 113.51 4,055,015 +6.21(+5.79%)
Jan 13, 2023 102.61 107.59 102.61 107.30 3,053,678 +2.64(+2.52%)
Jan 12, 2023 103.73 105.08 99.64 104.66 5,219,353 -3.39(-3.14%)
Jan 11, 2023 105.56 108.30 103.40 108.05 2,374,785 +3.08(+2.93%)
Jan 10, 2023 102.47 105.58 101.10 104.97 2,911,811 +0.22(+0.21%)
Jan 09, 2023 106.11 109.69 104.50 104.75 2,958,648 +0.79(+0.76%)
Jan 06, 2023 105.22 105.36 100.96 103.96 2,620,738 -0.43(-0.41%)
Jan 05, 2023 109.42 109.97 104.00 104.39 3,928,446 -7.20(-6.45%)
Jan 04, 2023 111.93 114.08 108.93 111.59 1,615,792 +1.36(+1.23%)
Jan 03, 2023 114.72 116.67 108.18 110.23 2,519,079 -1.67(-1.49%)
Dec 30, 2022 109.83 112.19 109.40 111.90 1,556,390 +0.03(+0.03%)
Dec 29, 2022 109.35 112.81 108.00 111.87 1,773,201 +4.01(+3.72%)
Dec 28, 2022 107.85 109.83 105.74 107.86 1,748,593 +0.29(+0.27%)
Dec 27, 2022 107.34 109.34 105.90 107.57 1,678,451 -1.21(-1.11%)
Dec 23, 2022 108.05 109.11 106.24 108.78 1,467,703 -0.58(-0.53%)
Dec 22, 2022 110.00 110.95 107.11 109.36 1,859,647 -3.42(-3.03%)
Dec 21, 2022 112.90 114.45 108.59 112.78 2,337,349 -0.76(-0.67%)
Dec 20, 2022 110.82 113.97 109.40 113.54 1,692,689 +1.27(+1.13%)
Dec 19, 2022 113.41 113.96 110.46 112.27 2,202,789 -1.94(-1.70%)
Dec 16, 2022 115.51 117.16 112.55 114.21 3,007,129 -2.96(-2.53%)
Dec 15, 2022 120.00 124.48 117.12 117.17 2,578,961 -5.97(-4.85%)
Dec 14, 2022 123.29 126.91 121.39 123.14 1,958,045 -0.62(-0.50%)
Dec 13, 2022 128.42 129.87 120.85 123.76 2,600,468 +2.52(+2.08%)
Dec 12, 2022 117.62 122.25 117.62 121.24 1,956,406 +4.03(+3.44%)
Dec 09, 2022 118.28 120.38 116.80 117.21 1,678,800 -2.32(-1.94%)
Dec 08, 2022 114.31 119.61 112.22 119.53 2,576,691 +5.29(+4.63%)
Dec 07, 2022 115.97 117.00 111.47 114.24 3,159,296 -1.73(-1.49%)
Dec 06, 2022 121.50 121.96 115.35 115.97 3,227,498 -4.82(-3.99%)
Dec 05, 2022 128.69 130.98 119.00 120.79 4,943,953 -8.20(-6.36%)
Dec 02, 2022 127.29 132.62 126.40 128.99 9,665,071 -15.51(-10.73%)
Dec 01, 2022 135.64 144.87 134.51 144.50 6,941,302 +11.05(+8.28%)
Nov 30, 2022 126.99 133.53 122.13 133.45 5,198,773 -1.40(-1.04%)
Nov 29, 2022 136.65 137.56 133.61 134.85 1,895,304 -1.87(-1.37%)
Nov 28, 2022 137.62 139.39 135.42 136.72 1,514,951 -2.03(-1.46%)
Nov 25, 2022 138.43 139.46 136.36 138.75 603,336 -1.33(-0.95%)
Nov 23, 2022 137.40 141.10 133.79 140.08 1,349,475 +3.32(+2.43%)
Nov 22, 2022 134.68 137.33 131.60 136.76 1,203,056 +0.84(+0.62%)
Nov 21, 2022 136.88 139.40 134.90 135.92 1,241,153 -2.81(-2.03%)
Nov 18, 2022 142.99 142.99 137.02 138.73 1,736,479 +1.98(+1.45%)
Nov 17, 2022 134.63 139.47 133.63 136.75 1,750,063 -3.60(-2.57%)
Nov 16, 2022 144.66 146.14 139.38 140.35 1,544,895 -6.91(-4.69%)
Nov 15, 2022 143.75 151.73 143.42 147.26 3,075,025 +10.41(+7.61%)
Nov 14, 2022 140.49 141.94 132.50 136.85 2,065,673 -5.34(-3.76%)
Nov 11, 2022 134.79 143.38 132.14 142.19 2,901,291 +9.07(+6.81%)
Nov 10, 2022 126.60 133.31 125.60 133.12 3,551,894 +16.87(+14.51%)
Nov 09, 2022 117.55 118.52 114.21 116.25 2,381,925 -3.68(-3.07%)
Nov 08, 2022 119.71 123.19 114.77 119.93 2,238,963 +2.57(+2.19%)
Nov 07, 2022 121.59 122.62 115.61 117.36 3,389,427 -3.64(-3.01%)
Nov 04, 2022 132.00 132.64 117.41 121.00 4,324,213 -10.07(-7.68%)
Nov 03, 2022 135.38 135.60 129.37 131.07 3,009,467 -7.02(-5.08%)
Nov 02, 2022 149.99 137.85 138.09 2,767,802 -12.30(-8.18%)
Nov 01, 2022 159.00 159.55 149.11 150.39 1,935,809 -3.71(-2.41%)
Oct 31, 2022 152.73 156.59 151.35 154.10 1,125,332 +0.14(+0.09%)
Oct 28, 2022 152.85 155.00 148.28 153.96 1,230,018 +0.19(+0.12%)
Oct 27, 2022 153.29 156.91 151.16 153.77 1,447,617 +2.74(+1.81%)
Oct 26, 2022 151.45 158.68 149.21 151.03 1,866,979 -6.06(-3.86%)
Oct 25, 2022 150.62 157.58 150.62 157.09 1,927,570 +8.42(+5.66%)
Oct 24, 2022 151.36 151.46 144.30 148.67 1,375,099 -1.81(-1.20%)
Oct 21, 2022 148.98 150.92 142.71 150.48 2,140,932 +0.25(+0.17%)
Oct 20, 2022 149.28 154.88 148.85 150.23 1,709,378 +1.46(+0.98%)
Oct 19, 2022 147.91 151.21 146.00 148.77 1,594,207 -0.92(-0.61%)
Oct 18, 2022 151.10 152.50 146.68 149.69 2,058,870 +4.41(+3.04%)
Oct 17, 2022 141.13 146.59 138.93 145.28 2,661,578 +9.97(+7.37%)
Oct 14, 2022 148.10 148.72 134.44 135.31 2,983,900 -9.82(-6.77%)
Oct 13, 2022 141.28 146.70 136.99 145.13 3,134,813 -2.50(-1.69%)
Oct 12, 2022 148.83 149.43 143.51 147.63 2,368,703 -1.10(-0.74%)
Oct 11, 2022 151.49 153.91 145.23 148.73 4,440,946 -8.45(-5.38%)
Oct 10, 2022 169.49 170.33 154.14 157.18 3,373,001 -12.91(-7.59%)
Oct 07, 2022 178.00 179.75 169.83 170.09 2,536,070 -12.83(-7.01%)
Oct 06, 2022 181.18 185.99 180.70 182.92 2,059,619 +2.77(+1.54%)
Oct 05, 2022 171.99 181.94 171.61 180.15 1,552,455 +4.15(+2.36%)
Oct 04, 2022 175.77 178.74 174.29 176.00 1,683,387 +5.49(+3.22%)
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.