UK markets close in 6 hours

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.94+1.91 (+0.98%)
At close: 04:00PM EDT
194.92 -1.02 (-0.52%)
Pre-market: 05:40AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024194.00197.35191.25195.94195.942,588,700
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
01 Mar 2024227.00227.30215.00219.23219.2311,811,500
29 Feb 2024240.50243.94235.84241.97241.976,757,300
28 Feb 2024240.10242.47236.50237.29237.292,010,400
27 Feb 2024244.00251.55242.02242.49242.492,401,800
26 Feb 2024239.99246.00236.91241.70241.702,728,800
23 Feb 2024229.88240.70228.32235.23235.233,217,300
22 Feb 2024224.51229.34218.91226.15226.153,659,900
21 Feb 2024213.00216.51202.44213.92213.927,815,800
20 Feb 2024251.94251.94240.96249.04249.042,061,300
16 Feb 2024253.41254.68248.61252.75252.751,257,900
15 Feb 2024255.00255.00247.00253.16253.161,185,300
14 Feb 2024247.66253.54246.10253.27253.271,586,600
13 Feb 2024242.33247.67237.57242.80242.803,434,400
12 Feb 2024253.70256.42251.28253.86253.861,511,900
09 Feb 2024253.84259.61252.40254.93254.932,505,500
08 Feb 2024244.64251.32243.77249.41249.411,669,700
07 Feb 2024241.63245.56237.09244.66244.662,234,500
06 Feb 2024235.25236.32228.52234.73234.731,660,800
05 Feb 2024233.45239.45226.19232.05232.054,761,900
02 Feb 2024239.62245.11237.06244.00244.001,358,100
01 Feb 2024236.61240.36235.42238.06238.061,033,500
31 Jan 2024238.00239.59232.31235.67235.671,568,800
30 Jan 2024243.41245.82240.90241.12241.122,037,800
29 Jan 2024238.69245.11238.02245.05245.051,377,900
26 Jan 2024236.88239.84234.29236.83236.831,204,700
25 Jan 2024244.70245.00236.84238.30238.301,477,900
24 Jan 2024245.00246.38240.67241.38241.381,554,100
23 Jan 2024242.52244.99238.95242.59242.591,974,400
22 Jan 2024239.68241.77235.08240.85240.852,513,500
19 Jan 2024229.00231.36226.84231.29231.291,543,900
18 Jan 2024230.31231.37224.93227.91227.911,909,800
17 Jan 2024228.90230.33221.50225.33225.332,349,600
16 Jan 2024230.00233.28228.78232.18232.181,517,400
12 Jan 2024230.98233.81229.63230.77230.771,563,600
11 Jan 2024226.00229.91224.00228.52228.521,397,100
10 Jan 2024228.31230.23224.66225.40225.401,880,200
09 Jan 2024215.96228.15215.96226.26226.262,445,800
08 Jan 2024213.28219.35212.51218.10218.101,633,200
05 Jan 2024209.94212.20209.05209.81209.811,125,300
04 Jan 2024210.33212.45209.01210.33210.331,096,400
03 Jan 2024208.53215.71206.67210.24210.242,095,500
02 Jan 2024218.10218.17210.62212.37212.372,083,500
29 Dec 2023224.03225.91220.87221.56221.56804,800
28 Dec 2023225.02225.27222.91224.44224.44575,300
27 Dec 2023225.16227.29224.00225.02225.02840,800
26 Dec 2023222.23224.69221.46224.59224.59770,000
22 Dec 2023221.67222.07219.37221.68221.68912,600
21 Dec 2023221.68221.88218.04221.33221.331,250,500
20 Dec 2023222.55224.62217.74218.73218.731,582,700
19 Dec 2023221.49224.95221.01224.04224.041,544,300
18 Dec 2023221.66224.09219.60222.55222.552,488,000
15 Dec 2023219.41223.53218.44221.66221.663,350,400
14 Dec 2023218.75221.13213.40216.40216.403,111,900
13 Dec 2023212.34216.04210.05215.45215.452,375,400
12 Dec 2023207.00211.59205.10210.76210.762,304,500
11 Dec 2023200.38207.51200.07205.47205.472,314,300
08 Dec 2023198.00202.73197.59198.80198.802,034,000
07 Dec 2023197.91200.56195.70200.05200.051,313,300
06 Dec 2023200.00203.89197.48197.91197.912,149,200
05 Dec 2023196.17199.21194.29198.91198.911,526,100
04 Dec 2023196.96198.96193.19198.26198.261,599,800
01 Dec 2023197.89198.99194.75198.03198.032,474,300
30 Nov 2023200.63205.69195.71197.53197.533,350,400
29 Nov 2023197.27207.78196.80199.84199.846,120,300
28 Nov 2023183.75194.11182.60193.85193.8511,013,400
27 Nov 2023191.99195.07190.43191.91191.916,317,800
24 Nov 2023189.89194.25188.56193.09193.09975,400
22 Nov 2023193.03193.07189.18190.64190.641,410,900
21 Nov 2023190.17191.90188.88191.36191.361,323,800
20 Nov 2023188.87193.49188.87191.96191.961,569,100
17 Nov 2023186.03189.71185.52187.47187.471,293,800
16 Nov 2023183.72189.30183.14186.18186.181,701,300
15 Nov 2023188.00189.54183.46184.56184.561,954,000
14 Nov 2023181.75188.51181.62187.09187.092,469,700
13 Nov 2023175.63178.94175.05178.17178.171,467,500
10 Nov 2023170.65175.08168.40175.04175.041,910,300
09 Nov 2023174.77176.16170.40170.70170.701,431,900
08 Nov 2023172.00176.46171.88173.96173.961,690,900
07 Nov 2023166.68172.80164.46171.39171.391,969,900
06 Nov 2023166.60167.06159.80163.47163.471,481,200
03 Nov 2023158.44166.09155.51164.37164.372,640,100
02 Nov 2023160.00161.85157.53159.19159.191,426,700
01 Nov 2023159.60159.90152.60156.65156.651,522,300
31 Oct 2023157.39159.23155.37158.69158.69769,600
30 Oct 2023156.06158.39155.08156.81156.811,215,600
27 Oct 2023156.24157.09153.88154.37154.371,089,700
26 Oct 2023159.03161.10153.08154.61154.611,397,100
25 Oct 2023162.88163.99157.53157.61157.611,389,900
24 Oct 2023164.47167.50163.10164.79164.791,087,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...