Skip to main content

Zscaler Inc (NQ: ZS )

192.63 -0.85 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.