UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.69-3.87 (-2.38%)
At close: 04:00PM EDT
159.17 +0.48 (+0.30%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022160.26162.56156.06158.69158.691,987,900
22 Sept 2022171.15173.66162.50162.56162.562,068,700
21 Sept 2022173.02179.89171.74171.88171.881,901,800
20 Sept 2022173.53177.76171.70172.68172.682,170,400
19 Sept 2022167.00175.37166.51174.57174.572,591,700
16 Sept 2022171.65172.74165.11169.49169.496,489,800
15 Sept 2022179.21182.79174.84175.99175.992,584,000
14 Sept 2022182.15183.78177.61182.98182.982,408,900
13 Sept 2022185.30188.70179.75181.22181.224,251,900
12 Sept 2022188.51194.21185.71193.60193.605,398,500
09 Sept 2022174.95188.79173.09188.00188.0011,398,000
08 Sept 2022145.53154.55145.50154.25154.254,145,100
07 Sept 2022146.25148.29142.06147.71147.712,254,300
06 Sept 2022144.72146.00142.11145.03145.031,840,500
02 Sept 2022148.23150.16143.75145.12145.121,982,100
01 Sept 2022156.13156.13142.66145.57145.572,846,900
31 Aug 2022163.69168.29158.34159.24159.241,792,400
30 Aug 2022160.25162.75156.18160.88160.881,778,100
29 Aug 2022158.32162.66157.00158.53158.531,215,600
26 Aug 2022167.52168.35160.46161.19161.191,983,700
25 Aug 2022169.38169.43164.80167.72167.721,657,800
24 Aug 2022165.61167.08163.91165.65165.651,153,200
23 Aug 2022167.81172.25164.65165.35165.352,384,700
22 Aug 2022162.41165.71159.71163.00163.001,771,800
19 Aug 2022172.82172.82163.33166.22166.222,554,700
18 Aug 2022175.01176.72172.86175.31175.311,141,000
17 Aug 2022175.00176.35171.61174.35174.351,583,500
16 Aug 2022179.12181.36173.90178.60178.601,512,700
15 Aug 2022180.32183.43177.54181.71181.711,131,400
12 Aug 2022182.18184.28179.34182.64182.641,667,700
11 Aug 2022184.25188.06178.18178.71178.712,574,800
10 Aug 2022171.38181.99171.37180.41180.413,303,200
09 Aug 2022166.32167.62161.35163.41163.411,072,000
08 Aug 2022164.78176.22163.42168.15168.152,234,000
05 Aug 2022158.61164.50157.85163.42163.421,632,800
04 Aug 2022162.13164.24156.75161.99161.992,942,400
03 Aug 2022160.00165.52159.67165.29165.292,057,300
02 Aug 2022150.45160.43150.30157.78157.781,825,700
01 Aug 2022152.00157.41149.08153.50153.501,723,000
29 Jul 2022154.14155.36150.49155.06155.061,624,100
28 Jul 2022149.05154.60144.33153.06153.062,279,100
27 Jul 2022144.49150.89141.98148.71148.712,139,900
26 Jul 2022149.45151.12140.72141.95141.953,747,800
25 Jul 2022157.99158.89154.11156.09156.091,265,800
22 Jul 2022165.13168.50158.54159.93159.931,057,900
21 Jul 2022163.01166.39159.07164.64164.641,321,300
20 Jul 2022156.67165.85156.00162.95162.951,990,400
19 Jul 2022153.48156.06148.89155.84155.841,325,600
18 Jul 2022153.67157.40150.04150.82150.822,301,300
15 Jul 2022147.16149.92145.37149.32149.321,600,900
14 Jul 2022148.11148.95143.29146.06146.061,701,300
13 Jul 2022146.65153.70144.07148.95148.951,562,200
12 Jul 2022163.96168.68148.49150.92150.923,581,600
11 Jul 2022165.15165.49157.51162.42162.421,726,700
08 Jul 2022164.00170.24161.63166.89166.891,473,900
07 Jul 2022163.03168.74162.91167.43167.431,876,200
06 Jul 2022165.86167.88161.45163.75163.751,502,600
05 Jul 2022154.69167.02151.61166.31166.312,763,800
01 Jul 2022149.65157.55147.40155.37155.371,838,700
30 Jun 2022154.36154.38145.80149.51149.512,472,400
29 Jun 2022153.68156.15150.90154.95154.951,796,800
28 Jun 2022163.55166.52153.33154.92154.922,141,100
27 Jun 2022170.00171.74163.00164.23164.231,896,400
24 Jun 2022165.90171.96163.49170.82170.823,083,000
23 Jun 2022151.62164.18149.92162.76162.763,006,500
22 Jun 2022147.84155.00147.10149.11149.112,191,700
21 Jun 2022146.50153.85146.50150.25150.252,091,700
17 Jun 2022138.20145.84137.14144.22144.223,506,000
16 Jun 2022141.60142.76133.32136.03136.032,679,500
15 Jun 2022145.29151.18143.49148.25148.251,427,400
14 Jun 2022142.33146.44139.81142.11142.111,545,700
13 Jun 2022146.00149.36139.78140.98140.982,306,800
10 Jun 2022155.50158.63150.40153.61153.612,228,200
09 Jun 2022163.91167.29159.20160.42160.421,968,800
08 Jun 2022162.00169.87162.00165.57165.572,280,900
07 Jun 2022155.50164.96155.20162.81162.811,613,900
06 Jun 2022160.41162.85154.51158.57158.572,028,200
03 Jun 2022157.52163.35154.62156.93156.932,420,000
02 Jun 2022148.90161.09148.27160.84160.843,603,900
01 Jun 2022155.18158.29146.16148.94148.942,213,000
31 May 2022160.50161.07151.05153.09153.093,645,300
27 May 2022156.46162.64150.22160.00160.006,763,600
26 May 2022130.56145.79129.93142.13142.135,940,400
25 May 2022127.79134.59126.57132.58132.582,476,000
24 May 2022136.01136.01125.90127.81127.812,539,000
23 May 2022135.96138.39130.40138.17138.172,635,400
20 May 2022139.43144.90131.91136.89136.893,807,000
19 May 2022126.72137.00125.80132.30132.303,104,100
18 May 2022138.55140.49125.12128.09128.093,788,200
17 May 2022145.19147.46137.02141.78141.782,824,000
16 May 2022149.87152.92139.73140.08140.082,391,100
13 May 2022142.23155.04141.94153.23153.233,011,000
12 May 2022132.34144.60127.62137.63137.634,260,100
11 May 2022144.99150.31135.96136.57136.573,949,500
10 May 2022159.14161.72143.82150.29150.293,626,400
09 May 2022167.63169.59152.37153.09153.094,232,700
06 May 2022186.80186.88171.91172.94172.943,173,000
05 May 2022206.20206.84185.70190.41190.412,497,200
04 May 2022205.34209.36192.73208.93208.932,252,500
03 May 2022207.32210.66200.44204.70204.701,263,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...