UK Markets open in 1 hr 13 mins

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.93-0.63 (-0.56%)
At close: 04:00PM EDT
112.93 +1.00 (+0.89%)
After hours: 07:58PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 2023112.17113.06110.53111.93111.931,788,200
23 Mar 2023111.10113.74110.28112.56112.561,836,100
22 Mar 2023113.02113.76108.80108.86108.862,009,200
21 Mar 2023105.95114.19105.95113.02113.023,787,900
20 Mar 2023104.62105.86102.62105.46105.462,194,700
17 Mar 2023107.77108.28104.24105.49105.492,703,100
16 Mar 2023106.35108.59105.33108.13108.132,997,100
15 Mar 2023107.22108.25105.14107.67107.672,287,700
14 Mar 2023111.52111.75107.00107.97107.972,693,300
13 Mar 2023105.55111.51103.54109.86109.863,334,400
10 Mar 2023110.00110.85104.36105.45105.453,645,100
09 Mar 2023114.29117.18110.22110.45110.453,317,900
08 Mar 2023117.03118.69113.86114.95114.953,398,100
07 Mar 2023119.70122.17117.38117.88117.883,749,300
06 Mar 2023120.69125.75119.51119.81119.815,783,600
03 Mar 2023119.50122.47116.60119.24119.2412,137,400
02 Mar 2023129.93134.74128.92134.13134.135,529,000
01 Mar 2023131.15131.70126.50128.44128.441,756,400
28 Feb 2023131.16133.16130.00131.15131.152,240,300
27 Feb 2023133.12135.16131.48131.84131.841,294,700
24 Feb 2023130.08132.49129.56130.88130.881,659,300
23 Feb 2023134.00134.43130.71133.50133.501,437,000
22 Feb 2023131.10133.45129.60132.16132.161,886,000
21 Feb 2023130.21131.35127.34127.84127.841,502,200
17 Feb 2023132.04132.50127.90132.35132.352,066,200
16 Feb 2023138.10138.51132.90132.93132.933,620,400
15 Feb 2023136.57143.02136.25142.77142.771,770,200
14 Feb 2023132.23138.50131.07136.19136.191,563,300
13 Feb 2023134.67135.41131.07133.87133.871,349,600
10 Feb 2023136.56137.41131.93133.87133.871,862,000
09 Feb 2023140.10143.35139.01139.06139.062,238,400
08 Feb 2023142.57143.63137.46137.63137.631,695,100
07 Feb 2023132.81138.50130.36138.06138.061,935,800
06 Feb 2023133.11137.10132.39133.05133.052,014,400
03 Feb 2023135.80138.81133.14134.99134.993,066,900
02 Feb 2023136.21142.41135.85141.35141.353,471,700
01 Feb 2023125.05131.91123.91131.52131.522,453,400
31 Jan 2023122.73124.92121.47124.16124.162,087,800
30 Jan 2023125.13126.07122.40122.60122.602,607,900
27 Jan 2023123.87128.93123.07127.52127.522,962,800
26 Jan 2023122.91125.28120.64125.19125.192,301,100
25 Jan 2023119.66120.12114.37119.91119.912,570,200
24 Jan 2023122.02126.43121.80122.65122.651,382,500
23 Jan 2023117.71124.44117.28123.76123.762,922,900
20 Jan 2023111.25117.26110.40117.12117.122,579,400
19 Jan 2023111.21112.99108.70110.37110.371,896,900
18 Jan 2023115.41118.89112.64113.03113.033,122,800
17 Jan 2023105.19115.01104.34113.51113.514,049,800
13 Jan 2023102.61107.59102.61107.30107.303,053,700
12 Jan 2023103.73105.0899.64104.66104.665,220,700
11 Jan 2023105.56108.30103.40108.05108.052,376,800
10 Jan 2023102.47105.58101.10104.97104.972,912,500
09 Jan 2023106.11109.69104.50104.75104.752,961,300
06 Jan 2023105.22105.36100.96103.96103.962,613,100
05 Jan 2023109.42109.96104.00104.39104.393,931,100
04 Jan 2023111.93114.08108.93111.59111.591,617,000
03 Jan 2023114.72116.67108.18110.19110.192,510,900
30 Dec 2022109.83112.19109.40111.90111.901,556,400
29 Dec 2022109.35112.81108.00111.87111.871,773,600
28 Dec 2022107.85109.83105.74107.86107.861,749,200
27 Dec 2022107.34109.34105.90107.57107.571,689,200
23 Dec 2022108.05109.11106.24108.78108.781,467,700
22 Dec 2022110.00110.95107.11109.36109.361,859,400
21 Dec 2022112.90114.47108.59112.77112.772,337,300
20 Dec 2022110.82113.97109.40113.54113.541,692,700
19 Dec 2022113.41113.96110.46112.27112.272,202,900
16 Dec 2022115.51117.16112.55114.21114.213,000,200
15 Dec 2022120.00124.48117.12117.17117.172,578,400
14 Dec 2022123.29126.91121.39123.14123.141,959,300
13 Dec 2022128.42129.87120.85123.76123.762,602,300
12 Dec 2022117.62122.25117.62121.24121.241,957,000
09 Dec 2022118.28120.38116.80117.21117.211,678,800
08 Dec 2022114.31119.61112.22119.53119.532,577,300
07 Dec 2022115.97117.00111.47114.24114.243,162,600
06 Dec 2022121.50121.96115.35115.97115.973,230,700
05 Dec 2022128.69130.98119.00120.79120.794,946,600
02 Dec 2022127.29132.62126.40128.99128.999,665,100
01 Dec 2022135.64144.87134.51144.50144.507,077,700
30 Nov 2022126.99133.53122.13133.45133.455,204,100
29 Nov 2022136.65137.56133.61134.85134.851,906,300
28 Nov 2022137.62139.39135.42136.72136.721,515,000
25 Nov 2022138.43139.46136.36138.75138.75603,300
23 Nov 2022137.40141.10133.79140.08140.081,349,400
22 Nov 2022134.68137.33131.60136.76136.761,203,000
21 Nov 2022136.88139.40134.90135.92135.921,242,000
18 Nov 2022142.99142.99137.02138.73138.731,736,500
17 Nov 2022134.63139.47133.63136.75136.751,751,500
16 Nov 2022144.66146.14139.38140.35140.351,545,200
15 Nov 2022143.75151.73143.42147.26147.263,075,400
14 Nov 2022140.49141.94132.50136.85136.852,066,400
11 Nov 2022134.79143.38132.14142.19142.192,900,100
10 Nov 2022126.60133.31125.60133.12133.123,476,900
09 Nov 2022117.55118.52114.21116.25116.252,388,200
08 Nov 2022119.71123.19114.77119.93119.932,239,500
07 Nov 2022121.59122.62115.61117.36117.363,390,600
04 Nov 2022132.00132.64117.41121.00121.004,324,200
03 Nov 2022135.38135.60129.37131.07131.073,009,800
02 Nov 2022149.99150.04137.85138.09138.092,763,200
01 Nov 2022159.00159.55149.11150.39150.391,935,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...