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

Zscaler Inc (NQ: ZS )

171.96 +0.96 (+0.56%)
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 30, 2022 166.56 171.53 164.13 164.37 1,339,162 -1.52(-0.92%)
Sep 29, 2022 164.68 167.78 162.70 165.89 1,423,002 -2.89(-1.71%)
Sep 28, 2022 164.00 169.54 162.63 168.78 1,722,980 +5.57(+3.41%)
Sep 27, 2022 163.91 166.40 159.99 163.21 1,716,684 +3.45(+2.16%)
Sep 26, 2022 158.78 164.38 158.78 159.76 1,628,045 +1.07(+0.67%)
Sep 23, 2022 160.26 162.56 156.06 158.69 1,988,025 -3.87(-2.38%)
Sep 22, 2022 171.15 173.66 162.50 162.56 2,068,605 -9.32(-5.42%)
Sep 21, 2022 173.02 179.89 171.74 171.88 1,901,380 -0.80(-0.46%)
Sep 20, 2022 173.53 177.76 171.70 172.68 2,170,559 -1.89(-1.08%)
Sep 19, 2022 167.00 175.37 166.51 174.57 2,589,761 +5.08(+3.00%)
Sep 16, 2022 171.65 172.74 165.11 169.49 6,490,226 -6.50(-3.69%)
Sep 15, 2022 179.21 182.79 174.84 175.99 2,582,485 -6.99(-3.82%)
Sep 14, 2022 182.15 183.78 177.61 182.98 2,407,845 +1.76(+0.97%)
Sep 13, 2022 185.30 188.70 179.75 181.22 4,249,977 -12.38(-6.39%)
Sep 12, 2022 188.51 194.21 185.71 193.60 5,396,531 +5.60(+2.98%)
Sep 09, 2022 174.95 188.79 173.09 188.00 11,412,494 +33.75(+21.88%)
Sep 08, 2022 145.53 154.55 145.50 154.25 4,113,998 +6.54(+4.43%)
Sep 07, 2022 146.25 148.29 142.06 147.71 2,253,540 +2.68(+1.85%)
Sep 06, 2022 144.72 146.00 142.11 145.03 1,840,078 -0.09(-0.06%)
Sep 02, 2022 148.23 150.16 143.75 145.12 1,982,474 -0.45(-0.31%)
Sep 01, 2022 156.13 156.13 142.66 145.57 2,850,360 -13.67(-8.58%)
Aug 31, 2022 163.69 168.29 158.34 159.24 1,792,067 -1.64(-1.02%)
Aug 30, 2022 160.25 162.75 156.18 160.88 1,777,915 +2.35(+1.48%)
Aug 29, 2022 158.32 162.66 157.00 158.53 1,216,488 -2.66(-1.65%)
Aug 26, 2022 167.52 168.35 160.46 161.19 1,983,747 -6.53(-3.89%)
Aug 25, 2022 169.38 169.43 164.80 167.72 1,657,221 +2.07(+1.25%)
Aug 24, 2022 165.61 167.08 163.91 165.65 1,152,898 +0.30(+0.18%)
Aug 23, 2022 167.81 172.25 164.65 165.35 2,385,886 +2.35(+1.44%)
Aug 22, 2022 162.41 165.71 159.71 163.00 1,770,198 -3.22(-1.94%)
Aug 19, 2022 172.82 172.82 163.33 166.22 2,554,887 -9.09(-5.19%)
Aug 18, 2022 175.01 176.72 172.86 175.31 1,141,035 +0.96(+0.55%)
Aug 17, 2022 175.00 176.35 171.61 174.35 1,582,490 -4.25(-2.38%)
Aug 16, 2022 179.12 181.36 173.90 178.60 1,512,568 -3.11(-1.71%)
Aug 15, 2022 180.32 183.43 177.54 181.71 1,131,428 -0.93(-0.51%)
Aug 12, 2022 182.18 184.28 179.34 182.64 1,668,045 +3.93(+2.20%)
Aug 11, 2022 184.25 188.06 178.18 178.71 2,574,368 -1.70(-0.94%)
Aug 10, 2022 171.38 181.99 171.37 180.41 3,301,786 +17.00(+10.40%)
Aug 09, 2022 166.32 167.62 161.35 163.41 1,072,197 -4.74(-2.82%)
Aug 08, 2022 164.78 176.22 163.42 168.15 2,233,647 +4.73(+2.89%)
Aug 05, 2022 158.61 164.50 157.85 163.42 1,632,836 +1.43(+0.88%)
Aug 04, 2022 162.13 164.24 156.75 161.99 2,941,166 -3.29(-1.99%)
Aug 03, 2022 160.00 165.52 159.67 165.28 2,055,536 +7.50(+4.75%)
Aug 02, 2022 150.45 160.43 150.30 157.78 1,825,464 +4.28(+2.79%)
Aug 01, 2022 152.00 157.41 149.08 153.50 1,722,850 -1.56(-1.01%)
Jul 29, 2022 154.14 155.36 150.49 155.06 1,624,143 +2.00(+1.31%)
Jul 28, 2022 149.05 154.60 144.33 153.06 2,277,678 +4.35(+2.93%)
Jul 27, 2022 144.49 150.89 141.98 148.71 2,138,409 +6.76(+4.76%)
Jul 26, 2022 149.45 151.12 140.72 141.95 3,737,485 -14.13(-9.05%)
Jul 25, 2022 157.99 158.89 154.11 156.08 1,265,889 -3.85(-2.41%)
Jul 22, 2022 165.13 168.50 158.54 159.93 1,057,909 -4.71(-2.86%)
Jul 21, 2022 163.01 166.39 159.07 164.64 1,317,105 +1.69(+1.04%)
Jul 20, 2022 156.67 165.85 156.00 162.95 1,990,354 +7.11(+4.56%)
Jul 19, 2022 153.48 156.06 148.89 155.84 1,325,271 +5.02(+3.33%)
Jul 18, 2022 153.67 157.40 150.04 150.82 2,301,268 +1.50(+1.00%)
Jul 15, 2022 147.16 149.92 145.37 149.32 1,600,941 +3.26(+2.23%)
Jul 14, 2022 148.11 148.95 143.29 146.06 1,701,133 -2.89(-1.94%)
Jul 13, 2022 146.65 153.70 144.07 148.95 1,561,354 -1.97(-1.31%)
Jul 12, 2022 163.96 168.68 148.49 150.92 3,581,249 -11.50(-7.08%)
Jul 11, 2022 165.15 165.49 157.51 162.42 1,726,724 -4.47(-2.68%)
Jul 08, 2022 164.00 170.25 161.63 166.89 1,475,131 -0.54(-0.32%)
Jul 07, 2022 163.03 168.74 162.91 167.43 1,876,340 +3.68(+2.25%)
Jul 06, 2022 165.86 167.88 161.45 163.75 1,502,633 -2.56(-1.54%)
Jul 05, 2022 154.69 167.02 151.61 166.31 2,764,765 +10.94(+7.04%)
Jul 01, 2022 149.65 157.55 147.40 155.37 1,838,726 +5.86(+3.92%)
Jun 30, 2022 154.36 154.38 145.80 149.51 2,472,296 -5.44(-3.51%)
Jun 29, 2022 153.68 156.15 150.90 154.95 1,796,675 +0.03(+0.02%)
Jun 28, 2022 163.55 166.52 153.33 154.92 2,141,238 -9.31(-5.67%)
Jun 27, 2022 170.00 171.74 163.00 164.23 1,896,373 -6.59(-3.86%)
Jun 24, 2022 165.90 171.96 163.49 170.82 3,095,843 +8.06(+4.95%)
Jun 23, 2022 151.62 164.19 149.92 162.76 3,006,379 +13.65(+9.15%)
Jun 22, 2022 147.84 155.00 147.10 149.11 2,191,687 -1.14(-0.76%)
Jun 21, 2022 146.50 153.85 146.50 150.25 2,091,164 +6.03(+4.18%)
Jun 17, 2022 138.20 145.84 137.14 144.22 3,507,269 +8.19(+6.02%)
Jun 16, 2022 141.60 142.76 133.31 136.03 2,679,226 -12.22(-8.24%)
Jun 15, 2022 145.29 151.18 143.49 148.25 1,427,256 +6.14(+4.32%)
Jun 14, 2022 142.33 146.44 139.81 142.11 1,544,846 +1.13(+0.80%)
Jun 13, 2022 146.00 149.36 139.78 140.98 2,306,171 -12.63(-8.22%)
Jun 10, 2022 155.50 158.63 150.40 153.61 2,228,971 -6.81(-4.25%)
Jun 09, 2022 163.91 167.29 159.20 160.42 1,968,600 -5.15(-3.11%)
Jun 08, 2022 162.00 169.87 162.00 165.57 2,280,750 +2.76(+1.70%)
Jun 07, 2022 155.50 164.96 155.20 162.81 1,608,998 +4.24(+2.67%)
Jun 06, 2022 160.41 162.85 154.51 158.57 2,028,005 +1.64(+1.05%)
Jun 03, 2022 157.52 163.35 154.62 156.93 2,420,031 -3.91(-2.43%)
Jun 02, 2022 148.90 161.09 148.27 160.84 3,605,208 +11.90(+7.99%)
Jun 01, 2022 155.18 158.29 146.16 148.94 2,222,055 -4.15(-2.71%)
May 31, 2022 160.50 161.07 151.05 153.09 3,641,714 -6.91(-4.32%)
May 27, 2022 156.46 162.64 150.22 160.00 6,763,657 +17.87(+12.57%)
May 26, 2022 130.56 145.79 129.93 142.13 5,935,092 +9.55(+7.20%)
May 25, 2022 127.79 134.59 126.57 132.58 2,474,657 +4.77(+3.73%)
May 24, 2022 136.01 136.01 125.90 127.81 2,628,023 -10.36(-7.50%)
May 23, 2022 135.96 138.39 130.40 138.17 2,635,075 +1.28(+0.94%)
May 20, 2022 139.43 144.90 131.91 136.89 3,801,396 +4.59(+3.47%)
May 19, 2022 126.72 137.00 125.80 132.30 3,101,203 +4.21(+3.29%)
May 18, 2022 138.55 140.49 125.12 128.09 3,786,781 -13.69(-9.66%)
May 17, 2022 145.19 147.46 137.02 141.78 2,822,883 +1.70(+1.21%)
May 16, 2022 149.87 152.92 139.73 140.08 2,390,754 -13.15(-8.58%)
May 13, 2022 142.23 155.04 141.94 153.23 3,010,993 +15.60(+11.33%)
May 12, 2022 132.34 144.60 127.62 137.63 4,275,840 +1.06(+0.78%)
May 11, 2022 144.99 150.31 135.96 136.57 3,948,577 -13.72(-9.13%)
May 10, 2022 159.14 161.72 143.82 150.29 3,625,579 -2.80(-1.83%)
May 09, 2022 167.63 169.59 152.37 153.09 4,231,218 -19.85(-11.48%)
May 06, 2022 186.80 186.88 171.91 172.94 3,172,968 -17.47(-9.17%)
May 05, 2022 206.20 206.84 185.70 190.41 2,497,053 -18.52(-8.86%)
May 04, 2022 205.34 209.36 192.73 208.93 2,252,388 +4.23(+2.07%)
May 03, 2022 207.32 210.66 200.44 204.70 1,262,822 -3.53(-1.70%)
May 02, 2022 201.31 208.50 200.01 208.23 1,267,216 +5.49(+2.71%)
Apr 29, 2022 212.12 217.40 202.26 202.74 1,912,608 -10.85(-5.08%)
Apr 28, 2022 208.90 215.74 202.66 213.59 1,554,840 +8.83(+4.31%)
Apr 27, 2022 204.84 211.30 203.73 204.76 1,460,715 -2.55(-1.23%)
Apr 26, 2022 215.55 215.55 207.05 207.31 1,620,066 -9.48(-4.37%)
Apr 25, 2022 204.92 217.22 204.12 216.79 1,836,793 +10.32(+5.00%)
Apr 22, 2022 211.99 215.50 204.91 206.47 1,517,150 -5.00(-2.36%)
Apr 21, 2022 224.77 230.90 210.51 211.47 1,958,192 -10.24(-4.62%)
Apr 20, 2022 230.40 230.86 219.36 221.71 1,179,087 -7.08(-3.09%)
Apr 19, 2022 222.00 231.36 219.07 228.79 1,142,855 +5.22(+2.33%)
Apr 18, 2022 228.07 229.32 219.36 223.57 1,617,829 -7.27(-3.15%)
Apr 14, 2022 240.01 240.61 230.00 230.84 1,729,710 -10.39(-4.31%)
Apr 13, 2022 225.14 243.50 222.37 241.23 3,102,321 +18.23(+8.17%)
Apr 12, 2022 228.48 236.09 221.10 223.00 2,014,251 -1.32(-0.59%)
Apr 11, 2022 223.71 228.25 220.24 224.32 1,643,041 -2.47(-1.09%)
Apr 08, 2022 231.03 233.28 225.97 226.79 1,271,485 -5.17(-2.23%)
Apr 07, 2022 224.64 239.95 224.42 231.96 2,766,892 +5.89(+2.61%)
Apr 06, 2022 233.89 233.95 222.66 226.07 2,132,950 -12.54(-5.26%)
Apr 05, 2022 251.00 252.00 235.56 238.61 2,508,564 -13.50(-5.35%)
Apr 04, 2022 247.67 253.74 247.21 252.11 1,279,757 +5.90(+2.40%)
Apr 01, 2022 240.00 253.35 240.00 246.21 2,174,072 +4.93(+2.04%)
Mar 31, 2022 240.55 246.82 236.44 241.28 1,705,392 +1.38(+0.58%)
Mar 30, 2022 242.41 247.24 237.40 239.90 1,226,389 -4.09(-1.68%)
Mar 29, 2022 242.17 247.95 236.41 243.99 1,877,994 +6.06(+2.55%)
Mar 28, 2022 231.60 239.36 229.75 237.93 2,227,000 +7.61(+3.30%)
Mar 25, 2022 237.52 237.62 224.61 230.32 1,908,032 -5.47(-2.32%)
Mar 24, 2022 233.30 236.11 226.14 235.79 1,624,986 +2.41(+1.03%)
Mar 23, 2022 229.46 238.47 224.65 233.38 1,879,464 +0.99(+0.43%)
Mar 22, 2022 219.70 234.86 218.75 232.39 2,654,383 +11.53(+5.22%)
Mar 21, 2022 217.59 221.16 210.93 220.86 2,373,566 -1.85(-0.83%)
Mar 18, 2022 213.81 224.75 212.12 222.71 5,408,149 +7.88(+3.67%)
Mar 17, 2022 204.41 216.33 202.56 214.83 1,865,860 +7.80(+3.77%)
Mar 16, 2022 200.60 208.88 195.13 207.03 3,082,217 +10.42(+5.30%)
Mar 15, 2022 190.85 197.22 186.24 196.61 2,215,397 +7.08(+3.74%)
Mar 14, 2022 200.00 203.58 186.00 189.53 2,965,566 -11.61(-5.77%)
Mar 11, 2022 211.02 211.67 200.50 201.14 1,893,574 -7.27(-3.49%)
Mar 10, 2022 212.13 213.51 204.87 208.41 2,304,525 -3.94(-1.86%)
Mar 09, 2022 203.84 213.57 199.12 212.35 3,047,321 +13.72(+6.91%)
Mar 08, 2022 203.50 203.92 190.13 198.63 4,387,945 -5.74(-2.81%)
Mar 07, 2022 228.37 229.97 204.36 204.37 4,378,368 -21.13(-9.37%)
Mar 04, 2022 242.36 244.00 223.04 225.50 3,714,802 -16.53(-6.83%)
Mar 03, 2022 252.98 256.41 238.38 242.03 2,795,190 -12.38(-4.87%)
Mar 02, 2022 253.26 257.54 242.11 254.41 2,966,699 +6.58(+2.66%)
Mar 01, 2022 245.10 260.87 241.31 247.83 5,705,992 +8.68(+3.63%)
Feb 28, 2022 228.42 244.95 227.16 239.15 6,709,498 +17.30(+7.80%)
Feb 25, 2022 224.49 222.69 206.00 221.85 12,093,103 -41.53(-15.77%)
Feb 24, 2022 227.62 264.79 228.19 263.38 6,480,021 +23.98(+10.02%)
Feb 23, 2022 262.50 265.45 239.11 239.40 3,023,368 -15.41(-6.05%)
Feb 22, 2022 251.56 263.00 251.00 254.81 1,678,852 -0.41(-0.16%)
Feb 18, 2022 255.22 0 -6.72(-2.57%)
Feb 17, 2022 280.90 280.90 259.38 261.94 2,324,567 -18.93(-6.74%)
Feb 16, 2022 284.11 286.89 277.25 280.87 1,855,967 -4.95(-1.73%)
Feb 15, 2022 280.24 287.27 275.50 285.82 2,133,455 +11.39(+4.15%)
Feb 14, 2022 273.52 283.45 272.50 274.43 2,133,652 +1.43(+0.52%)
Feb 11, 2022 285.07 288.52 269.44 273.00 2,014,963 -11.10(-3.91%)
Feb 10, 2022 276.52 290.47 274.21 284.10 2,103,420 +3.25(+1.16%)
Feb 09, 2022 276.00 281.25 270.12 280.85 2,172,015 +10.14(+3.75%)
Feb 08, 2022 260.57 273.75 259.55 270.71 2,016,832 +7.79(+2.96%)
Feb 07, 2022 260.17 271.43 258.70 262.92 1,557,698 +3.94(+1.52%)
Feb 04, 2022 247.43 263.28 243.52 258.98 2,010,058 +13.96(+5.70%)
Feb 03, 2022 249.26 244.26 245.02 1,834,274 -12.48(-4.85%)
Feb 02, 2022 261.72 263.57 251.94 257.50 1,785,274 -3.59(-1.38%)
Feb 01, 2022 260.00 264.62 253.49 261.09 1,958,950 +22.39(+9.38%)
Jan 28, 2022 226.51 238.94 220.67 238.70 2,803,864 +15.62(+7.00%)
Jan 27, 2022 229.86 235.55 220.93 223.08 2,697,412 -3.77(-1.66%)
Jan 26, 2022 236.91 241.96 224.42 226.85 3,325,026 -2.03(-0.89%)
Jan 25, 2022 239.84 241.50 225.61 228.88 3,000,627 -14.32(-5.89%)
Jan 24, 2022 234.99 244.21 220.07 243.20 4,143,637 +1.26(+0.52%)
Jan 21, 2022 249.33 256.51 241.11 241.94 2,761,524 -8.73(-3.48%)
Jan 20, 2022 256.51 264.33 250.24 250.67 2,205,502 -2.44(-0.96%)
Jan 19, 2022 258.88 267.49 252.98 253.11 2,429,633 -6.09(-2.35%)
Jan 18, 2022 251.49 266.46 245.30 259.20 3,174,379 +4.46(+1.75%)
Jan 14, 2022 254.74 0 +4.27(+1.70%)
Jan 13, 2022 274.65 277.27 250.32 250.47 3,130,555 -23.51(-8.58%)
Jan 12, 2022 283.11 288.61 272.88 273.98 1,880,571 -3.55(-1.28%)
Jan 11, 2022 270.45 281.37 267.33 277.53 1,516,684 +1.88(+0.68%)
Jan 10, 2022 254.50 276.02 249.01 275.65 4,331,378 +14.12(+5.40%)
Jan 07, 2022 258.38 268.36 254.35 261.53 1,696,005 +1.32(+0.51%)
Jan 06, 2022 261.00 266.32 252.35 260.21 2,439,117 -2.12(-0.81%)
Jan 05, 2022 275.01 280.37 256.40 262.33 3,469,798 -19.25(-6.84%)
Jan 04, 2022 297.96 298.19 270.72 281.58 3,824,846 -20.25(-6.71%)
Jan 03, 2022 322.60 323.55 300.50 301.83 2,576,242 -19.50(-6.07%)
Dec 31, 2021 324.46 326.00 321.00 321.33 940,845 -3.26(-1.00%)
Dec 30, 2021 323.18 329.68 323.00 324.59 1,191,025 +1.41(+0.44%)
Dec 29, 2021 326.00 326.00 317.00 323.18 1,068,257 -1.48(-0.46%)
Dec 28, 2021 331.55 331.55 321.65 324.66 949,698 -5.23(-1.59%)
Dec 27, 2021 326.85 332.50 326.39 329.89 1,242,478 +6.89(+2.13%)
Dec 23, 2021 322.00 326.24 316.75 323.00 940,946 +0.99(+0.31%)
Dec 22, 2021 319.08 322.48 314.02 322.01 1,292,186 +2.47(+0.77%)
Dec 21, 2021 307.88 320.69 300.11 319.54 3,286,663 +13.60(+4.45%)
Dec 20, 2021 298.45 308.49 294.54 305.94 2,153,663 +1.07(+0.35%)
Dec 17, 2021 286.71 307.07 285.00 304.87 9,174,519 +9.62(+3.26%)
Dec 16, 2021 305.00 307.19 291.78 295.25 3,187,235 -11.99(-3.90%)
Dec 15, 2021 282.97 309.04 281.56 307.24 2,970,749 +22.24(+7.80%)
Dec 14, 2021 285.44 287.83 272.52 285.00 5,115,005 -23.54(-7.63%)
Dec 13, 2021 311.10 320.99 304.17 308.54 2,428,792 +2.79(+0.91%)
Dec 10, 2021 303.50 311.37 300.50 305.75 1,929,399 +2.71(+0.89%)
Dec 09, 2021 313.00 317.78 300.26 303.04 3,579,298 -8.77(-2.81%)
Dec 08, 2021 298.38 313.41 293.20 311.81 3,205,747 +14.05(+4.72%)
Dec 07, 2021 286.00 300.44 285.01 297.76 4,002,221 +22.76(+8.28%)
Dec 06, 2021 301.94 304.17 265.33 275.00 7,466,936 -38.35(-12.24%)
Dec 03, 2021 330.00 330.00 300.54 313.35 2,632,017 -18.62(-5.61%)
Dec 02, 2021 318.22 334.74 316.51 331.97 2,607,411 +13.76(+4.32%)
Dec 01, 2021 371.06 373.74 314.70 318.21 5,677,115 -28.76(-8.29%)
Nov 30, 2021 355.88 358.82 343.69 346.97 3,872,100 -8.95(-2.51%)
Nov 29, 2021 342.27 358.36 342.27 355.92 2,286,224 +19.02(+5.65%)
Nov 26, 2021 343.04 347.65 335.38 336.90 839,708 -5.57(-1.63%)
Nov 24, 2021 334.77 343.70 328.48 342.47 1,463,134 +7.41(+2.21%)
Nov 23, 2021 336.60 345.58 330.66 335.06 2,671,306 -8.80(-2.56%)
Nov 22, 2021 367.07 368.00 342.22 343.86 2,518,423 -24.92(-6.76%)
Nov 19, 2021 372.50 376.11 367.54 368.78 1,899,192 +3.13(+0.86%)
Nov 18, 2021 358.26 365.92 364.18 365.65 1,773,791 +9.65(+2.71%)
Nov 17, 2021 352.75 358.13 345.74 356.00 1,655,019 +2.25(+0.64%)
Nov 16, 2021 345.80 355.41 345.61 353.75 1,429,848 +7.95(+2.30%)
Nov 15, 2021 352.91 352.91 341.83 345.80 1,235,746 -3.27(-0.94%)
Nov 12, 2021 346.76 349.57 343.16 349.07 1,330,232 +5.45(+1.59%)
Nov 11, 2021 343.17 348.27 342.23 343.62 1,679,834 +6.51(+1.93%)
Nov 10, 2021 348.27 337.11 2,228,072 -15.50(-4.40%)
Nov 09, 2021 353.40 356.45 347.72 352.61 2,008,968 +2.44(+0.70%)
Nov 08, 2021 340.55 351.90 339.37 350.17 1,943,013 +11.68(+3.45%)
Nov 05, 2021 333.95 338.54 332.11 338.49 1,887,968 +6.59(+1.99%)
Nov 04, 2021 329.00 333.88 325.16 331.90 1,413,519 +4.40(+1.34%)
Nov 03, 2021 328.50 329.00 321.31 327.50 1,298,748 +1.63(+0.50%)
Nov 02, 2021 318.51 326.20 317.38 325.87 1,585,065 +7.19(+2.26%)
Nov 01, 2021 319.46 321.50 315.13 318.68 1,471,499 -0.18(-0.06%)
Oct 29, 2021 315.95 319.99 314.00 318.86 1,084,858 +2.52(+0.80%)
Oct 28, 2021 310.94 316.99 308.24 316.34 1,351,795 +6.24(+2.01%)
Oct 27, 2021 316.20 319.84 309.01 310.10 1,419,171 -5.22(-1.66%)
Oct 26, 2021 313.88 316.00 315.32 1,814,224 +4.12(+1.32%)
Oct 25, 2021 308.00 314.11 305.57 311.20 1,139,204 +3.33(+1.08%)
Oct 22, 2021 305.73 309.69 304.01 307.87 941,508 +2.18(+0.71%)
Oct 21, 2021 298.70 305.77 298.41 305.69 1,204,521 +8.02(+2.69%)
Oct 20, 2021 300.21 301.77 294.40 297.67 789,070 -0.36(-0.12%)
Oct 19, 2021 301.50 303.61 297.41 298.03 1,587,682 -3.30(-1.10%)
Oct 18, 2021 292.51 301.33 291.60 301.33 1,765,641 +8.63(+2.95%)
Oct 15, 2021 294.50 294.90 291.61 292.70 1,433,528 -1.19(-0.40%)
Oct 14, 2021 290.00 294.44 288.66 293.89 1,544,478 +7.25(+2.53%)
Oct 13, 2021 279.78 287.97 279.32 286.64 1,961,570 +8.92(+3.21%)
Oct 12, 2021 270.08 278.34 266.76 277.72 1,888,908 +10.02(+3.74%)
Oct 11, 2021 263.60 271.17 262.02 267.70 1,224,383 +1.04(+0.39%)
Oct 08, 2021 272.30 272.30 266.00 266.66 1,230,312 -3.22(-1.19%)
Oct 07, 2021 266.02 274.24 265.58 269.88 1,706,369 +5.63(+2.13%)
Oct 06, 2021 256.28 265.62 255.10 264.25 1,900,204 +5.75(+2.22%)
Oct 05, 2021 253.45 260.00 252.50 258.50 1,506,134 +6.52(+2.59%)
Oct 04, 2021 261.35 261.35 248.33 251.98 2,245,562 -11.18(-4.25%)
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.