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

Zscaler, Inc. - Common Stock (NQ: ZS )

187.28 +3.38 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 181.88 190.00 181.88 187.28 1,686,843 +3.38(+1.84%)
Jan 07, 2025 188.90 190.57 182.02 183.90 2,197,378 -4.81(-2.55%)
Jan 06, 2025 187.00 190.25 185.16 188.71 1,154,609 +2.87(+1.54%)
Jan 03, 2025 182.62 186.57 182.62 185.84 1,052,487 +4.18(+2.30%)
Jan 02, 2025 184.05 184.48 180.18 181.66 861,799 +1.25(+0.69%)
Dec 31, 2024 180.41 0 -2.72(-1.49%)
Dec 30, 2024 181.53 184.41 180.10 183.13 1,031,949 -1.43(-0.77%)
Dec 27, 2024 185.26 185.93 181.26 184.56 1,256,390 -3.07(-1.64%)
Dec 26, 2024 186.00 188.50 185.87 187.63 806,641 +0.37(+0.20%)
Dec 24, 2024 185.98 187.59 184.68 187.26 654,156 +1.32(+0.71%)
Dec 23, 2024 187.82 188.06 184.31 185.94 1,265,090 -1.44(-0.77%)
Dec 20, 2024 180.84 188.67 179.11 187.38 3,264,804 +4.32(+2.36%)
Dec 19, 2024 190.11 190.80 182.56 183.06 1,861,275 -2.63(-1.42%)
Dec 18, 2024 200.00 200.80 185.50 185.69 4,299,481 -14.76(-7.36%)
Dec 17, 2024 201.76 202.50 198.00 200.45 2,354,824 -3.96(-1.94%)
Dec 16, 2024 200.00 204.65 197.86 204.41 1,483,909 +5.87(+2.96%)
Dec 13, 2024 206.36 206.78 197.46 198.54 1,887,951 -7.82(-3.79%)
Dec 12, 2024 207.62 209.39 205.11 206.36 936,288 -1.56(-0.75%)
Dec 11, 2024 204.55 209.37 204.00 207.92 1,541,707 +6.53(+3.24%)
Dec 10, 2024 205.28 207.05 200.15 201.39 1,805,327 -4.74(-2.30%)
Dec 09, 2024 213.66 216.70 204.74 206.13 2,026,468 -5.86(-2.76%)
Dec 06, 2024 207.48 215.14 206.27 211.99 2,458,533 +6.38(+3.10%)
Dec 05, 2024 205.63 212.00 202.55 205.61 2,587,060 -0.75(-0.36%)
Dec 04, 2024 201.00 208.69 196.30 206.36 3,582,770 +7.72(+3.89%)
Dec 03, 2024 195.90 202.73 194.64 198.64 8,033,529 -9.87(-4.73%)
Dec 02, 2024 207.55 212.34 206.17 208.51 5,388,151 +1.92(+0.93%)
Nov 29, 2024 206.00 207.85 204.47 206.59 943,508 +1.63(+0.80%)
Nov 27, 2024 209.56 209.56 202.25 204.96 1,559,088 -5.34(-2.54%)
Nov 26, 2024 210.69 211.99 207.81 210.30 1,308,093 -0.12(-0.06%)
Nov 25, 2024 214.16 216.30 208.75 210.42 1,756,532 -0.54(-0.26%)
Nov 22, 2024 210.00 212.98 207.54 210.96 2,036,119 +3.66(+1.77%)
Nov 21, 2024 202.43 210.71 202.35 207.30 1,835,306 +6.36(+3.17%)
Nov 20, 2024 204.00 205.99 198.84 200.94 1,211,727 -3.42(-1.67%)
Nov 19, 2024 199.63 204.97 198.68 204.36 1,094,441 +1.51(+0.74%)
Nov 18, 2024 203.27 204.63 200.67 202.85 1,131,396 +1.38(+0.68%)
Nov 15, 2024 204.67 205.53 198.33 201.47 1,347,375 -7.03(-3.37%)
Nov 14, 2024 209.85 210.46 205.67 208.50 1,164,671 -1.35(-0.64%)
Nov 13, 2024 210.00 217.84 208.54 209.85 2,710,820 +0.81(+0.39%)
Nov 12, 2024 200.00 209.31 199.54 209.04 2,326,136 +9.50(+4.76%)
Nov 11, 2024 196.75 200.43 195.05 199.54 1,711,734 +3.81(+1.95%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.