Indicators

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

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%)

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.