UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.56+2.74 (+1.51%)
As of 01:24PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024182.11187.10178.33184.56184.561,074,535
24 Jul 2024189.70190.32181.36181.82181.821,610,500
23 Jul 2024188.27192.63188.09191.07191.071,293,900
22 Jul 2024191.06194.82186.27188.41188.411,615,400
19 Jul 2024188.96191.97186.50188.54188.541,624,900
18 Jul 2024194.96196.71188.30190.37190.371,757,400
17 Jul 2024199.09199.82193.08194.93194.932,055,000
16 Jul 2024201.94205.48197.33203.12203.122,058,900
15 Jul 2024202.65208.14200.02204.47204.472,555,300
12 Jul 2024196.16202.99195.80201.90201.902,406,200
11 Jul 2024198.30203.42194.38195.92195.921,472,400
10 Jul 2024197.75197.95191.16197.37197.371,909,200
09 Jul 2024201.32202.89194.59197.36197.361,559,300
08 Jul 2024200.77201.92195.46201.63201.631,912,100
05 Jul 2024198.00203.75197.51201.65201.651,693,400
03 Jul 2024196.99200.36196.99198.40198.40855,400
02 Jul 2024197.60199.38194.71196.66196.661,725,000
01 Jul 2024193.00199.21191.79198.62198.623,074,200
28 Jun 2024189.88193.96189.00192.19192.193,002,600
27 Jun 2024179.84191.97179.71189.20189.203,186,300
26 Jun 2024182.01182.01177.72178.92178.922,047,100
25 Jun 2024181.15183.56179.81182.52182.521,491,200
24 Jun 2024177.92181.42177.02181.06181.061,647,500
21 Jun 2024179.00180.24176.24179.55179.553,430,300
20 Jun 2024179.61179.91175.05178.58178.582,021,000
18 Jun 2024183.51183.51178.89179.41179.412,294,300
17 Jun 2024183.00185.58180.76184.38184.381,790,400
14 Jun 2024185.01186.00182.16184.22184.222,529,300
13 Jun 2024189.15189.16179.77181.05181.052,705,600
12 Jun 2024190.29193.27187.10188.83188.832,785,200
11 Jun 2024184.50189.14184.34187.65187.652,385,000
10 Jun 2024181.05188.24181.01183.91183.912,980,800
07 Jun 2024178.50181.81176.50180.99180.992,128,200
06 Jun 2024174.39180.18173.63178.93178.932,741,700
05 Jun 2024172.10176.80170.89174.57174.572,857,500
04 Jun 2024168.75170.81166.12169.14169.142,314,400
03 Jun 2024170.35172.09166.17169.02169.023,573,800
31 May 2024183.00183.70163.44169.96169.9610,109,800
30 May 2024162.50163.00155.25156.65156.655,161,700
29 May 2024160.89166.60160.77164.37164.372,026,300
28 May 2024170.46172.69161.29164.16164.164,265,100
24 May 2024171.00173.77170.82171.64171.641,290,500
23 May 2024176.00176.00170.83171.91171.911,300,700
22 May 2024176.37176.85172.75174.16174.161,630,000
21 May 2024178.05178.99174.35176.98176.981,788,200
20 May 2024178.86181.10178.04180.60180.601,242,500
17 May 2024179.93180.52177.85178.86178.861,466,400
16 May 2024179.77181.99178.90179.31179.311,736,300
15 May 2024180.00183.27178.43181.13181.131,506,400
14 May 2024175.87178.23175.31176.82176.821,228,900
13 May 2024176.26176.95173.66175.00175.00966,900
10 May 2024173.00175.17171.75174.62174.621,405,600
09 May 2024171.84174.14169.57171.96171.962,012,500
08 May 2024175.46175.48164.41171.00171.003,862,000
07 May 2024176.88178.89173.54176.89176.891,352,300
06 May 2024178.00178.86175.88178.14178.141,303,800
03 May 2024177.77178.64171.50177.11177.112,492,900
02 May 2024175.19176.40171.38176.37176.371,013,500
01 May 2024173.00177.01170.96172.31172.311,132,700
30 Apr 2024177.92178.53172.01172.94172.941,653,800
29 Apr 2024177.84179.97177.10179.04179.041,296,200
26 Apr 2024176.51179.90175.08177.05177.051,341,800
25 Apr 2024173.68176.42172.25174.81174.811,078,700
24 Apr 2024179.14181.80176.04177.46177.461,372,100
23 Apr 2024171.21178.25171.21176.92176.922,180,100
22 Apr 2024170.00172.16166.76170.97170.971,307,900
19 Apr 2024172.00172.18167.18169.21169.212,272,100
18 Apr 2024178.36178.36172.71172.97172.971,660,500
17 Apr 2024175.37176.17172.72172.96172.961,298,400
16 Apr 2024174.07176.21173.00174.32174.321,499,200
15 Apr 2024181.73181.75173.74174.85174.852,267,700
12 Apr 2024182.49183.87180.42181.41181.411,203,900
11 Apr 2024185.37185.72182.88184.78184.781,123,300
10 Apr 2024184.00185.36181.71183.95183.951,555,100
09 Apr 2024185.51188.62184.83188.50188.501,783,800
08 Apr 2024183.32184.36181.24183.71183.711,081,000
05 Apr 2024182.18185.25181.37183.34183.341,808,400
04 Apr 2024188.05188.68181.13182.01182.012,496,800
03 Apr 2024187.34189.08185.84186.31186.311,614,800
02 Apr 2024186.81190.02185.67188.74188.741,661,900
01 Apr 2024192.50193.78189.59192.13192.131,336,400
28 Mar 2024191.29194.18190.75192.63192.631,628,200
27 Mar 2024197.39197.77192.55193.48193.481,319,800
26 Mar 2024195.84196.01192.51195.63195.631,483,300
25 Mar 2024194.84195.77192.66194.07194.071,214,000
22 Mar 2024197.50199.00193.27194.95194.951,632,900
21 Mar 2024199.55202.61196.43198.07198.071,701,900
20 Mar 2024196.26197.88193.85197.30197.301,696,800
19 Mar 2024193.44196.00190.35195.24195.242,085,200
18 Mar 2024194.00197.35191.25195.94195.942,591,000
15 Mar 2024198.79199.73193.47194.03194.032,664,700
14 Mar 2024201.43202.13197.16198.83198.831,220,700
13 Mar 2024200.17204.43199.11201.43201.431,753,200
12 Mar 2024203.20205.34199.00201.24201.242,305,000
11 Mar 2024196.70201.85195.66200.74200.741,825,900
08 Mar 2024201.14204.55197.88198.69198.692,840,700
07 Mar 2024202.58202.89197.02201.27201.273,349,400
06 Mar 2024214.62217.17200.81202.42202.424,348,100
05 Mar 2024209.94210.05199.29206.36206.365,002,100
04 Mar 2024220.12221.62212.63214.22214.224,141,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...