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

Zscaler Inc (NQ: ZS )

171.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2018 41.42 42.34 40.50 40.78 1,178,800 -0.83(-1.99%)
Sep 27, 2018 41.87 42.47 41.44 41.61 753,321 -0.36(-0.86%)
Sep 26, 2018 42.00 42.81 41.10 41.97 1,612,562 -0.67(-1.57%)
Sep 25, 2018 41.35 43.14 41.11 42.64 1,683,401 +1.21(+2.92%)
Sep 24, 2018 39.06 41.82 39.06 41.43 1,881,509 +1.30(+3.24%)
Sep 21, 2018 38.90 40.25 38.39 40.13 2,187,300 +1.31(+3.37%)
Sep 20, 2018 37.60 39.50 37.08 38.82 1,450,118 +0.99(+2.62%)
Sep 19, 2018 39.15 39.70 37.51 37.83 2,170,670 -1.92(-4.83%)
Sep 18, 2018 40.01 40.57 39.12 39.75 1,532,931 -0.51(-1.27%)
Sep 17, 2018 42.57 42.84 40.10 40.26 2,203,120 -2.38(-5.58%)
Sep 14, 2018 42.28 43.81 42.10 42.64 1,878,900 +0.20(+0.47%)
Sep 13, 2018 42.25 43.26 41.52 42.44 1,935,071 -0.24(-0.56%)
Sep 12, 2018 41.37 43.37 40.51 42.68 6,087,743 -0.27(-0.63%)
Sep 11, 2018 45.74 45.88 42.77 42.95 1,933,604 -2.81(-6.14%)
Sep 10, 2018 45.19 47.79 43.66 45.76 2,130,250 -0.29(-0.63%)
Sep 07, 2018 41.80 46.90 41.67 46.05 2,573,000 +4.18(+9.98%)
Sep 06, 2018 42.01 42.69 39.62 41.87 3,115,278 -2.20(-4.99%)
Sep 05, 2018 44.54 45.47 43.10 44.07 3,297,206 -0.19(-0.43%)
Sep 04, 2018 43.00 45.14 41.36 44.26 1,702,957 +1.47(+3.44%)
Aug 31, 2018 42.79 42.79 42.79 0 -1.11(-2.53%)
Aug 30, 2018 47.30 47.97 43.76 43.90 1,912,349 -3.26(-6.91%)
Aug 29, 2018 47.00 48.00 46.51 47.16 738,671 +0.16(+0.34%)
Aug 28, 2018 48.24 48.24 45.60 47.00 1,696,029 -0.26(-0.55%)
Aug 27, 2018 45.12 47.86 45.11 47.26 2,974,337 +2.83(+6.37%)
Aug 24, 2018 43.10 45.44 43.00 44.43 1,892,200 +1.88(+4.42%)
Aug 23, 2018 41.50 43.90 41.26 42.55 1,528,390 +0.83(+1.99%)
Aug 22, 2018 39.70 42.50 39.05 41.72 1,956,063 +2.29(+5.81%)
Aug 21, 2018 39.80 39.99 39.06 39.43 922,395 -0.39(-0.98%)
Aug 20, 2018 40.70 40.99 39.78 39.82 968,469 -0.47(-1.17%)
Aug 17, 2018 38.92 41.00 38.55 40.29 1,513,300 +1.19(+3.04%)
Aug 16, 2018 36.99 39.15 36.68 39.10 1,759,728 +2.75(+7.57%)
Aug 15, 2018 37.02 37.40 35.51 36.35 1,100,428 -1.17(-3.12%)
Aug 14, 2018 38.03 38.59 36.77 37.52 633,871 -0.54(-1.42%)
Aug 13, 2018 38.43 39.23 37.55 38.06 571,198 -0.13(-0.34%)
Aug 10, 2018 38.21 38.64 37.15 38.19 458,000 -0.10(-0.26%)
Aug 09, 2018 37.08 39.59 37.08 38.29 703,620 +1.25(+3.37%)
Aug 08, 2018 37.41 38.43 36.78 37.04 552,526 -0.21(-0.56%)
Aug 07, 2018 37.06 38.30 36.75 37.25 501,519 +0.66(+1.80%)
Aug 06, 2018 37.42 38.67 36.06 36.59 692,821 -0.74(-1.98%)
Aug 03, 2018 37.17 37.63 36.35 37.33 647,700 +0.30(+0.81%)
Aug 02, 2018 35.66 37.47 35.32 37.03 868,749 +0.97(+2.69%)
Aug 01, 2018 35.60 36.23 35.19 36.06 508,458 +0.75(+2.12%)
Jul 31, 2018 36.10 36.77 33.90 35.31 1,391,195 -0.91(-2.51%)
Jul 30, 2018 37.29 37.73 35.18 36.22 1,235,561 -1.16(-3.10%)
Jul 27, 2018 40.10 40.41 37.11 37.38 1,134,000 -2.29(-5.77%)
Jul 26, 2018 39.87 40.72 39.48 39.67 856,712 -1.55(-3.76%)
Jul 25, 2018 39.69 41.28 39.00 41.22 604,876 +1.41(+3.54%)
Jul 24, 2018 41.52 42.54 38.10 39.81 1,207,895 -1.57(-3.79%)
Jul 23, 2018 39.62 42.43 39.00 41.38 947,553 +1.59(+4.00%)
Jul 20, 2018 41.76 39.32 39.79 1,296,981 -0.59(-1.46%)
Jul 19, 2018 41.45 41.86 40.16 40.38 722,108 -1.30(-3.12%)
Jul 18, 2018 42.32 42.63 40.92 41.68 963,060 -0.20(-0.48%)
Jul 17, 2018 41.12 41.98 40.17 41.88 1,151,146 +0.76(+1.85%)
Jul 16, 2018 39.66 41.43 39.02 41.12 894,701 +1.38(+3.47%)
Jul 13, 2018 39.74 728,093 -0.80(-1.97%)
Jul 12, 2018 39.23 40.79 38.81 40.54 1,002,959 +1.42(+3.63%)
Jul 11, 2018 38.00 39.31 37.01 39.12 970,234 +0.58(+1.50%)
Jul 10, 2018 40.34 40.34 38.15 38.54 1,240,406 -1.33(-3.34%)
Jul 09, 2018 38.95 40.07 37.62 39.87 1,279,829 +1.86(+4.89%)
Jul 06, 2018 36.70 38.78 36.70 38.01 1,256,572 +1.34(+3.65%)
Jul 05, 2018 36.61 36.82 35.28 36.67 624,400 +0.24(+0.66%)
Jul 03, 2018 36.43 36.43 36.43 0 -0.65(-1.75%)
Jul 02, 2018 36.00 37.48 34.80 37.08 1,355,842 +1.33(+3.72%)
Jun 29, 2018 35.70 36.90 34.28 35.75 1,381,700 +0.44(+1.25%)
Jun 28, 2018 34.50 35.67 33.51 35.31 1,206,181 +0.70(+2.02%)
Jun 27, 2018 35.78 36.90 34.31 34.61 1,080,375 -1.26(-3.51%)
Jun 26, 2018 36.45 37.34 35.30 35.87 1,090,137 -0.49(-1.35%)
Jun 25, 2018 36.38 37.82 34.39 36.36 2,068,591 -0.27(-0.74%)
Jun 22, 2018 35.60 36.90 34.25 36.63 3,702,484 +1.42(+4.03%)
Jun 21, 2018 38.08 38.08 35.19 35.21 2,684,219 -2.67(-7.06%)
Jun 20, 2018 39.61 39.99 37.77 37.88 1,292,295 -1.27(-3.26%)
Jun 19, 2018 39.89 39.99 36.36 39.16 3,160,912 -1.24(-3.07%)
Jun 18, 2018 40.75 40.84 39.52 40.40 1,761,724 -0.60(-1.46%)
Jun 15, 2018 42.72 39.39 41.00 3,447,966 +1.61(+4.09%)
Jun 14, 2018 39.58 41.00 39.27 39.39 1,953,624 +0.56(+1.44%)
Jun 13, 2018 39.11 39.87 38.30 38.83 1,567,084 -0.10(-0.26%)
Jun 12, 2018 41.76 41.80 38.79 38.93 2,774,130 -2.32(-5.62%)
Jun 11, 2018 40.96 43.98 40.59 41.25 3,320,617 +0.72(+1.78%)
Jun 08, 2018 37.49 40.95 37.40 40.53 3,254,210 +2.74(+7.25%)
Jun 07, 2018 36.00 42.16 34.85 37.79 10,862,874 +7.14(+23.30%)
Jun 06, 2018 31.51 29.86 30.65 2,036,256 +0.52(+1.73%)
Jun 05, 2018 29.32 30.16 28.91 30.13 818,112 +0.92(+3.15%)
Jun 04, 2018 28.39 29.40 28.39 29.21 1,217,699 +1.03(+3.66%)
Jun 01, 2018 26.36 28.20 26.36 28.18 849,101 +1.92(+7.31%)
May 31, 2018 25.62 26.33 25.07 26.26 725,901 +0.76(+2.98%)
May 30, 2018 25.94 26.40 25.11 25.50 763,332 -0.13(-0.51%)
May 29, 2018 25.00 26.14 25.00 25.63 731,157 +0.68(+2.73%)
May 25, 2018 24.95 24.95 24.95 0 -1.60(-6.03%)
May 24, 2018 26.45 27.03 26.35 26.55 467,844 -0.01(-0.04%)
May 23, 2018 26.88 27.14 26.26 26.56 693,412 -0.53(-1.96%)
May 22, 2018 27.56 27.56 27.00 27.09 348,722 -0.33(-1.20%)
May 21, 2018 27.35 27.99 27.04 27.42 268,343 +0.14(+0.51%)
May 18, 2018 27.40 27.81 27.21 27.28 227,373 -0.11(-0.40%)
May 17, 2018 27.07 28.51 26.75 27.39 676,303 +0.30(+1.11%)
May 16, 2018 27.53 27.80 27.07 27.09 383,086 -0.32(-1.17%)
May 15, 2018 28.42 28.76 27.25 27.41 753,641 -1.06(-3.72%)
May 14, 2018 29.37 30.10 28.41 28.47 564,752 -0.85(-2.90%)
May 11, 2018 28.25 29.46 28.01 29.32 604,653 +1.14(+4.05%)
May 10, 2018 27.85 28.82 27.50 28.18 380,911 +0.33(+1.18%)
May 09, 2018 27.49 27.87 27.33 27.85 325,459 +0.32(+1.16%)
May 08, 2018 27.65 27.91 27.27 27.53 266,415 -0.12(-0.43%)
May 07, 2018 28.00 28.35 27.51 27.65 470,157 -0.21(-0.75%)
May 04, 2018 27.58 27.96 27.58 27.86 651,340 +0.29(+1.05%)
May 03, 2018 28.75 28.75 26.75 27.57 1,937,351 -2.38(-7.95%)
May 02, 2018 29.32 30.06 29.01 29.95 265,213 +0.82(+2.81%)
May 01, 2018 29.80 30.03 29.00 29.13 418,432 -0.76(-2.54%)
Apr 30, 2018 28.70 30.06 28.70 29.89 398,591 +1.18(+4.11%)
Apr 27, 2018 28.86 28.93 28.49 28.71 197,167 +0.06(+0.21%)
Apr 26, 2018 28.40 28.81 28.17 28.65 396,100 +0.54(+1.92%)
Apr 25, 2018 27.09 28.45 26.85 28.11 415,697 +0.97(+3.57%)
Apr 24, 2018 27.00 27.97 27.00 27.14 393,167 +0.28(+1.04%)
Apr 23, 2018 27.20 27.58 26.50 26.86 626,825 -0.36(-1.32%)
Apr 20, 2018 28.05 28.23 27.03 27.22 522,660 -0.81(-2.89%)
Apr 19, 2018 28.65 28.95 27.75 28.03 265,498 -0.62(-2.16%)
Apr 18, 2018 28.96 29.00 28.00 28.65 377,663 -0.10(-0.35%)
Apr 17, 2018 29.31 29.97 28.63 28.75 951,462 -0.24(-0.83%)
Apr 16, 2018 27.89 29.00 27.57 28.99 401,086 +1.51(+5.49%)
Apr 13, 2018 28.70 28.70 27.03 27.48 418,341 -0.48(-1.72%)
Apr 12, 2018 27.81 28.59 27.77 27.96 258,901 +0.25(+0.90%)
Apr 11, 2018 28.03 29.46 27.40 27.71 795,023 -0.36(-1.28%)
Apr 10, 2018 27.06 28.50 26.84 28.07 1,068,731 +1.53(+5.76%)
Apr 09, 2018 28.47 28.70 26.50 26.54 934,909 -1.68(-5.95%)
Apr 06, 2018 28.32 29.66 28.05 28.22 737,506 -0.31(-1.09%)
Apr 05, 2018 28.61 29.15 27.97 28.53 1,207,199 +0.56(+2.00%)
Apr 04, 2018 26.35 28.95 26.32 27.97 1,023,756 +1.17(+4.37%)
Apr 03, 2018 27.13 27.19 26.50 26.80 787,493 -0.26(-0.96%)
Apr 02, 2018 27.90 28.66 26.81 27.06 786,424 -1.01(-3.60%)
Mar 29, 2018 28.07 28.07 28.07 0 +0.54(+1.96%)
Mar 28, 2018 27.35 28.19 27.00 27.53 825,073 -0.22(-0.79%)
Mar 27, 2018 28.00 28.60 26.60 27.75 1,719,209 -0.08(-0.29%)
Mar 26, 2018 30.63 30.94 27.30 27.83 1,914,374 -1.60(-5.44%)
Mar 23, 2018 30.31 30.45 28.60 29.43 1,247,139 -0.40(-1.34%)
Mar 22, 2018 30.00 31.88 28.56 29.83 3,238,618 -1.25(-4.02%)
Mar 21, 2018 30.79 34.83 29.29 31.08 4,457,018 +0.70(+2.30%)
Mar 20, 2018 28.41 30.90 28.07 30.38 3,257,656 +2.48(+8.89%)
Mar 19, 2018 31.45 31.50 26.75 27.90 5,890,843 -5.10(-15.45%)
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.