UK markets close in 55 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.84+2.26 (+1.70%)
As of 10:35AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022130.56136.90129.93134.84134.841,162,093
25 May 2022127.79134.59126.57132.58132.582,474,100
24 May 2022136.01136.01125.90127.81127.812,539,000
23 May 2022135.96138.39130.40138.17138.172,635,400
20 May 2022139.43144.90131.91136.89136.893,806,300
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 2022142.23155.04141.94153.23153.233,010,300
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 2022186.80186.88171.91172.94172.943,172,200
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
02 May 2022201.31208.50200.01208.23208.231,267,000
29 Apr 2022212.12217.40202.26202.74202.741,912,200
28 Apr 2022208.90215.74202.66213.59213.591,555,800
27 Apr 2022204.84211.30203.73204.76204.761,461,900
26 Apr 2022215.55215.55207.05207.31207.311,620,600
25 Apr 2022204.92217.22204.12216.79216.791,836,700
22 Apr 2022211.99215.50204.91206.47206.471,517,200
21 Apr 2022224.77230.90210.51211.47211.471,958,400
20 Apr 2022230.40230.86219.36221.71221.711,179,400
19 Apr 2022222.00231.36219.07228.79228.791,143,400
18 Apr 2022228.07229.32219.36223.57223.571,617,700
14 Apr 2022240.01240.61230.00230.84230.841,729,700
13 Apr 2022225.14243.50222.37241.23241.233,102,600
12 Apr 2022228.48236.09221.10223.00223.002,014,300
11 Apr 2022223.71228.25220.24224.32224.321,643,200
08 Apr 2022231.03233.28225.97226.79226.791,271,500
07 Apr 2022224.64239.95224.42231.96231.962,768,500
06 Apr 2022233.89233.95222.66226.07226.072,143,700
05 Apr 2022251.00252.00235.56238.61238.612,509,300
04 Apr 2022247.67253.74247.21252.11252.111,279,700
01 Apr 2022240.00253.35240.00246.21246.212,174,100
31 Mar 2022240.55246.82236.44241.28241.281,705,300
30 Mar 2022242.41247.24237.40239.90239.901,226,600
29 Mar 2022242.17247.95236.41243.99243.991,878,600
28 Mar 2022231.60239.36229.75237.93237.932,227,200
25 Mar 2022237.52237.62224.61230.32230.321,899,300
24 Mar 2022233.30236.11226.14235.79235.791,624,900
23 Mar 2022229.46238.47224.65233.38233.381,880,100
22 Mar 2022219.70234.86218.75232.39232.392,641,700
21 Mar 2022217.59221.16210.93220.86220.862,374,100
18 Mar 2022213.81224.75212.12222.71222.715,406,800
17 Mar 2022204.41216.33202.56214.83214.831,865,900
16 Mar 2022200.60208.88195.13207.03207.033,084,200
15 Mar 2022190.85197.21186.24196.61196.612,215,800
14 Mar 2022200.00203.58186.00189.53189.532,968,400
11 Mar 2022211.02211.67200.50201.14201.141,893,600
10 Mar 2022212.13213.51204.87208.41208.412,305,100
09 Mar 2022203.84213.57199.12212.35212.353,050,600
08 Mar 2022203.50203.92190.13198.63198.634,389,600
07 Mar 2022228.37229.97204.36204.37204.374,379,300
04 Mar 2022242.36244.00223.04225.50225.503,613,100
03 Mar 2022252.98256.41238.38242.03242.032,799,400
02 Mar 2022253.26257.54242.11254.41254.412,968,400
01 Mar 2022245.10260.87241.31247.83247.835,707,900
28 Feb 2022228.42244.95227.16239.15239.156,713,600
25 Feb 2022224.49228.00206.00221.85221.8512,093,100
24 Feb 2022227.62264.79227.48263.38263.386,517,500
23 Feb 2022262.50265.45239.11239.40239.403,024,600
22 Feb 2022251.56263.00251.00254.81254.811,680,800
18 Feb 2022264.52264.52253.20255.22255.222,221,200
17 Feb 2022280.90280.90259.38261.94261.942,325,200
16 Feb 2022284.11286.89277.25280.87280.871,863,100
15 Feb 2022280.24287.27275.50285.82285.822,136,500
14 Feb 2022273.52283.45272.50274.43274.432,134,300
11 Feb 2022285.07288.52269.43273.00273.002,015,000
10 Feb 2022276.52290.47274.21284.10284.102,104,400
09 Feb 2022276.00281.25270.12280.85280.852,173,400
08 Feb 2022260.57273.75259.08270.71270.712,017,500
07 Feb 2022260.17271.43258.70262.92262.921,557,700
04 Feb 2022247.43263.28243.52258.98258.982,010,000
03 Feb 2022249.26259.13244.26245.02245.021,835,200
02 Feb 2022261.72263.57251.95257.50257.501,791,900
01 Feb 2022260.00264.63253.49261.09261.091,959,900
31 Jan 2022240.36257.33240.00257.11257.112,759,500
28 Jan 2022226.51238.94220.67238.70238.702,803,900
27 Jan 2022229.86235.55220.93223.08223.082,697,200
26 Jan 2022236.91241.96224.42226.85226.853,335,900
25 Jan 2022239.84241.50225.61228.88228.883,005,500
24 Jan 2022234.99244.21220.07243.20243.204,143,300
21 Jan 2022249.33256.51241.11241.94241.942,761,500
20 Jan 2022256.51264.33250.24250.67250.672,179,000
19 Jan 2022258.88267.49252.98253.11253.112,433,700
18 Jan 2022251.49266.46245.30259.20259.203,172,400
14 Jan 2022248.00257.70247.44254.74254.742,071,300
13 Jan 2022274.65277.27250.32250.47250.473,137,300
12 Jan 2022283.11288.61272.88273.98273.981,881,000
11 Jan 2022270.45281.37267.33277.53277.531,517,900
10 Jan 2022254.50276.02249.01275.65275.654,333,300
07 Jan 2022258.38268.36254.35261.53261.531,696,000
06 Jan 2022261.00266.32252.35260.21260.212,439,600
05 Jan 2022275.01280.37256.40262.33262.333,437,700
04 Jan 2022297.96298.19270.72281.58281.583,827,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...