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 (%)
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%)
Oct 03, 2022 165.05 171.91 163.21 170.51 2,363,702 +6.14(+3.74%)
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%)
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.