Skip to main content

Zscaler Inc (NQ: ZS )

195.73 -0.98 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 196.65 197.10 192.50 195.73 1,081,507 -0.98(-0.50%)
Nov 07, 2024 193.59 197.71 192.90 196.71 1,875,298 +3.68(+1.91%)
Nov 06, 2024 192.33 196.15 190.85 193.03 1,745,136 +6.12(+3.27%)
Nov 05, 2024 185.85 188.03 183.69 186.91 991,352 +2.01(+1.09%)
Nov 04, 2024 181.94 186.20 180.42 184.90 831,449 +2.31(+1.27%)
Nov 01, 2024 181.15 183.94 179.63 182.59 1,239,159 +1.80(+1.00%)
Oct 31, 2024 186.50 187.00 180.65 180.79 1,786,367 -5.99(-3.21%)
Oct 30, 2024 189.32 192.10 186.22 186.78 707,700 -3.07(-1.62%)
Oct 29, 2024 186.98 190.44 185.03 189.85 1,294,425 +2.85(+1.52%)
Oct 28, 2024 186.65 188.56 185.50 187.00 904,535 +2.04(+1.10%)
Oct 25, 2024 185.38 188.63 183.86 184.96 927,179 +1.03(+0.56%)
Oct 24, 2024 182.51 185.46 182.00 183.93 1,085,188 +2.92(+1.61%)
Oct 23, 2024 185.50 186.62 180.78 181.01 1,078,597 -5.15(-2.77%)
Oct 22, 2024 186.33 188.31 185.43 186.16 907,498 -1.80(-0.96%)
Oct 21, 2024 188.56 192.25 186.84 187.96 1,561,822 -2.05(-1.08%)
Oct 18, 2024 189.29 191.61 187.54 190.01 1,131,172 +1.25(+0.66%)
Oct 17, 2024 192.94 193.22 188.67 188.76 1,128,142 -2.79(-1.46%)
Oct 16, 2024 195.20 195.75 190.41 191.55 1,396,313 -3.61(-1.85%)
Oct 15, 2024 196.38 198.59 194.27 195.16 1,389,069 -1.58(-0.80%)
Oct 14, 2024 199.29 199.41 195.09 196.74 1,244,912 -1.52(-0.77%)
Oct 11, 2024 195.33 203.03 195.30 198.26 2,827,690 +2.76(+1.41%)
Oct 10, 2024 185.57 196.19 185.10 195.50 3,389,854 +9.53(+5.12%)
Oct 09, 2024 177.38 186.42 177.04 185.97 2,669,214 +9.04(+5.11%)
Oct 08, 2024 172.97 177.40 172.81 176.93 1,765,235 +4.80(+2.79%)
Oct 07, 2024 173.39 173.82 169.94 172.13 2,046,850 -1.80(-1.03%)
Oct 04, 2024 174.88 176.56 171.66 173.93 1,747,912 +4.30(+2.53%)
Oct 03, 2024 167.59 170.91 167.00 169.63 1,491,232 -0.06(-0.04%)
Oct 02, 2024 166.78 170.13 165.92 169.69 1,257,474 +2.70(+1.62%)
Oct 01, 2024 170.65 171.40 165.42 166.99 1,391,926 -3.95(-2.31%)
Sep 30, 2024 170.00 172.71 169.31 170.94 1,181,493 -0.83(-0.48%)
Sep 27, 2024 171.33 173.83 171.30 171.77 953,370 +0.84(+0.49%)
Sep 26, 2024 174.54 174.54 169.34 170.93 1,401,529 -0.82(-0.48%)
Sep 25, 2024 173.89 174.09 171.30 171.75 1,380,118 -2.40(-1.38%)
Sep 24, 2024 175.00 175.69 171.97 174.15 695,698 -0.64(-0.37%)
Sep 23, 2024 173.00 174.90 171.65 174.79 1,536,012 +2.08(+1.20%)
Sep 20, 2024 171.54 173.63 169.72 172.71 2,181,601 +0.13(+0.08%)
Sep 19, 2024 172.78 174.78 169.38 172.58 1,630,663 +4.06(+2.41%)
Sep 18, 2024 170.00 171.22 166.14 168.52 1,473,104 -1.80(-1.06%)
Sep 17, 2024 172.41 173.47 169.55 170.32 1,692,112 -1.46(-0.85%)
Sep 16, 2024 170.00 172.39 168.74 171.78 1,291,755 +1.72(+1.01%)
Sep 13, 2024 167.22 171.78 166.98 170.06 1,992,239 +3.35(+2.01%)
Sep 12, 2024 162.98 168.72 162.00 166.71 2,852,202 +5.00(+3.09%)
Sep 11, 2024 155.71 162.23 154.66 161.71 2,634,036 +5.81(+3.73%)
Sep 10, 2024 160.00 160.19 153.45 155.90 2,476,965 -3.26(-2.05%)
Sep 09, 2024 158.00 161.20 157.21 159.16 2,380,750 +2.38(+1.52%)
Sep 06, 2024 163.27 164.88 155.28 156.78 3,611,308 -5.47(-3.37%)
Sep 05, 2024 156.74 163.49 155.88 162.25 4,742,208 +5.12(+3.26%)
Sep 04, 2024 158.74 163.48 156.00 157.13 10,922,752 -36.06(-18.67%)
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.