Zscaler Inc (NQ: ZS )

169.21 -3.76 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 172.00 172.19 167.18 169.21 2,295,098 -3.76(-2.17%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,660,040 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
Apr 01, 2024 192.50 193.78 189.59 192.13 1,335,948 -0.50(-0.26%)
Mar 28, 2024 191.29 194.18 190.75 192.63 1,628,155 -0.85(-0.44%)
Mar 27, 2024 197.39 197.77 192.55 193.48 1,319,343 -2.15(-1.10%)
Mar 26, 2024 195.84 196.01 192.51 195.63 1,483,282 +1.56(+0.80%)
Mar 25, 2024 194.84 195.77 192.66 194.07 1,213,692 -0.88(-0.45%)
Mar 22, 2024 197.50 199.00 193.27 194.95 1,633,210 -3.12(-1.58%)
Mar 21, 2024 199.55 202.61 196.43 198.07 1,700,964 +0.77(+0.39%)
Mar 20, 2024 196.26 197.88 193.85 197.30 1,695,715 +2.06(+1.06%)
Mar 19, 2024 193.44 196.00 190.35 195.24 2,084,176 -0.70(-0.36%)
Mar 18, 2024 194.00 197.35 191.25 195.94 2,590,450 +1.91(+0.98%)
Mar 15, 2024 198.79 199.73 193.47 194.03 2,665,872 -4.80(-2.41%)
Mar 14, 2024 201.43 202.13 197.16 198.83 1,220,247 -2.60(-1.29%)
Mar 13, 2024 200.17 204.43 199.11 201.43 1,752,925 +0.19(+0.09%)
Mar 12, 2024 203.20 205.34 199.00 201.24 2,302,441 +0.50(+0.25%)
Mar 11, 2024 196.70 201.85 195.66 200.74 1,825,543 +2.05(+1.03%)
Mar 08, 2024 201.14 204.55 197.88 198.69 2,845,051 -2.58(-1.28%)
Mar 07, 2024 202.58 202.89 197.02 201.27 3,352,433 -1.15(-0.57%)
Mar 06, 2024 214.62 217.17 200.81 202.42 4,342,561 -3.94(-1.91%)
Mar 05, 2024 209.94 210.06 199.29 206.36 4,985,405 -7.86(-3.67%)
Mar 04, 2024 220.12 221.62 212.63 214.22 4,133,063 -5.01(-2.29%)
Mar 01, 2024 227.00 227.30 215.00 219.23 11,834,192 -22.74(-9.40%)
Feb 29, 2024 240.50 243.94 235.84 241.97 6,598,777 +4.68(+1.97%)
Feb 28, 2024 240.10 242.47 236.50 237.29 2,004,297 -5.20(-2.14%)
Feb 27, 2024 244.00 251.55 242.02 242.49 2,400,616 +0.79(+0.33%)
Feb 26, 2024 239.99 246.00 236.91 241.70 2,725,661 +6.47(+2.75%)
Feb 23, 2024 229.88 240.70 228.32 235.23 3,217,340 +9.08(+4.02%)
Feb 22, 2024 224.51 229.34 218.91 226.15 3,655,638 +12.23(+5.72%)
Feb 21, 2024 213.00 216.50 202.44 213.92 7,804,053 -35.12(-14.10%)
Feb 20, 2024 251.94 251.94 240.96 249.04 2,044,400 -3.71(-1.47%)
Feb 16, 2024 253.41 254.68 248.61 252.75 1,258,398 -0.41(-0.16%)
Feb 15, 2024 255.00 255.00 247.00 253.16 1,184,729 -0.11(-0.04%)
Feb 14, 2024 247.66 253.54 246.10 253.27 1,582,992 +10.47(+4.31%)
Feb 13, 2024 242.33 247.67 237.57 242.80 3,434,125 -11.06(-4.36%)
Feb 12, 2024 253.70 256.42 251.28 253.86 1,517,359 -1.07(-0.42%)
Feb 09, 2024 253.84 259.61 252.40 254.93 2,505,470 +5.52(+2.21%)
Feb 08, 2024 244.64 251.32 243.77 249.41 1,664,916 +4.75(+1.94%)
Feb 07, 2024 241.63 245.56 237.09 244.66 2,232,134 +9.93(+4.23%)
Feb 06, 2024 235.25 236.32 228.52 234.73 1,658,320 +2.68(+1.15%)
Feb 05, 2024 233.45 239.45 226.19 232.05 4,759,471 -11.95(-4.90%)
Feb 02, 2024 239.62 245.11 237.06 244.00 1,362,008 +5.94(+2.50%)
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.