Yahoo

Mail

UK markets closed

NIKKEI 225
32,791.80
+483.94(+1.50%)
HANG SENG
16,201.49
-132.88(-0.81%)
CRUDE OIL
71.41
+0.09(+0.13%)
GOLD FUTURES
1,997.80
+4.10(+0.21%)
DOW
36,404.93
+157.06(+0.43%)
Bitcoin GBP
32,815.99
-2,075.62(-5.95%)

Companies

Why Novo Nordisk is our Company of the Year

The Danish maker of diabetes and weight-loss drugs dominates a market it's credited with creating 'out of thin air'

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

205.47

+6.67

(+3.36%)

At close: 04:00PM EST

203.68

-1.79

(-0.87%)

After hours:

05:51PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	200.38	207.50	200.06	205.47	205.47	2,302,844
08 Dec 2023	198.00	202.73	197.59	198.80	198.80	2,034,000
07 Dec 2023	197.91	200.56	195.70	200.05	200.05	1,313,300
06 Dec 2023	200.00	203.89	197.48	197.91	197.91	2,149,200
05 Dec 2023	196.17	199.21	194.29	198.91	198.91	1,526,100
04 Dec 2023	196.96	198.96	193.19	198.26	198.26	1,599,800
01 Dec 2023	197.89	198.99	194.75	198.03	198.03	2,474,300
30 Nov 2023	200.63	205.69	195.71	197.53	197.53	3,350,400
29 Nov 2023	197.27	207.78	196.80	199.84	199.84	6,120,300
28 Nov 2023	183.75	194.11	182.60	193.85	193.85	11,013,400
27 Nov 2023	191.99	195.07	190.43	191.91	191.91	6,317,800
24 Nov 2023	189.89	194.25	188.56	193.09	193.09	975,400
22 Nov 2023	193.03	193.07	189.18	190.64	190.64	1,410,900
21 Nov 2023	190.17	191.90	188.88	191.36	191.36	1,323,800
20 Nov 2023	188.87	193.49	188.87	191.96	191.96	1,569,100
17 Nov 2023	186.03	189.71	185.52	187.47	187.47	1,293,800
16 Nov 2023	183.72	189.30	183.14	186.18	186.18	1,701,300
15 Nov 2023	188.00	189.54	183.46	184.56	184.56	1,954,000
14 Nov 2023	181.75	188.51	181.62	187.09	187.09	2,469,700
13 Nov 2023	175.63	178.94	175.05	178.17	178.17	1,467,500
10 Nov 2023	170.65	175.08	168.40	175.04	175.04	1,910,300
09 Nov 2023	174.77	176.16	170.40	170.70	170.70	1,431,900
08 Nov 2023	172.00	176.46	171.88	173.96	173.96	1,690,900
07 Nov 2023	166.68	172.80	164.46	171.39	171.39	1,969,900
06 Nov 2023	166.60	167.06	159.80	163.47	163.47	1,481,200
03 Nov 2023	158.44	166.09	155.51	164.37	164.37	2,640,100
02 Nov 2023	160.00	161.85	157.53	159.19	159.19	1,426,700
01 Nov 2023	159.60	159.90	152.60	156.65	156.65	1,522,300
31 Oct 2023	157.39	159.23	155.37	158.69	158.69	769,600
30 Oct 2023	156.06	158.39	155.08	156.81	156.81	1,215,600
27 Oct 2023	156.24	157.09	153.88	154.37	154.37	1,089,700
26 Oct 2023	159.03	161.10	153.08	154.61	154.61	1,397,100
25 Oct 2023	162.88	163.99	157.53	157.61	157.61	1,389,900
24 Oct 2023	164.47	167.50	163.10	164.79	164.79	1,087,300
23 Oct 2023	160.10	165.15	158.09	162.48	162.48	1,281,500
20 Oct 2023	168.57	168.57	159.08	162.19	162.19	2,664,300
19 Oct 2023	175.01	177.69	168.49	169.07	169.07	1,903,800
18 Oct 2023	171.38	174.44	170.16	170.40	170.40	1,205,000
17 Oct 2023	170.21	175.36	169.80	172.29	172.29	1,536,400
16 Oct 2023	169.31	173.42	168.45	172.21	172.21	1,349,800
13 Oct 2023	170.78	172.38	167.21	168.52	168.52	1,379,200
12 Oct 2023	174.04	176.31	170.01	170.65	170.65	1,870,400
11 Oct 2023	173.10	175.19	171.36	173.05	173.05	1,797,500
10 Oct 2023	169.02	173.95	167.87	171.88	171.88	1,927,700
09 Oct 2023	165.69	172.24	165.50	168.86	168.86	3,370,900
06 Oct 2023	150.70	163.60	150.70	163.59	163.59	2,548,600
05 Oct 2023	154.93	155.24	149.63	153.30	153.30	1,057,800
04 Oct 2023	152.74	155.40	151.80	155.12	155.12	1,366,700
03 Oct 2023	158.56	159.77	150.20	151.46	151.46	2,377,000
02 Oct 2023	159.05	163.05	158.35	160.89	160.89	2,284,900
29 Sept 2023	153.87	159.39	153.55	155.59	155.59	2,298,300
28 Sept 2023	148.43	152.45	146.71	150.92	150.92	1,017,000
27 Sept 2023	149.62	150.80	146.64	148.87	148.87	953,400
26 Sept 2023	147.64	150.85	146.59	148.03	148.03	1,077,100
25 Sept 2023	151.00	151.01	147.13	148.97	148.97	1,076,300
22 Sept 2023	149.04	154.55	148.17	151.71	151.71	1,644,000
21 Sept 2023	151.73	153.47	147.62	148.79	148.79	1,682,400
20 Sept 2023	155.29	158.20	154.22	154.23	154.23	878,500
19 Sept 2023	153.90	156.04	151.76	155.05	155.05	1,858,100
18 Sept 2023	154.73	156.08	153.01	154.72	154.72	1,448,800
15 Sept 2023	158.33	158.72	154.60	156.10	156.10	1,603,400
14 Sept 2023	159.74	159.74	156.70	159.23	159.23	1,152,400
13 Sept 2023	160.22	160.90	158.26	158.40	158.40	907,100
12 Sept 2023	163.30	164.77	159.51	160.22	160.22	1,323,700
11 Sept 2023	162.27	167.50	162.04	165.05	165.05	2,097,800
08 Sept 2023	160.51	163.47	160.34	160.77	160.77	1,647,200
07 Sept 2023	156.47	162.68	155.40	161.02	161.02	2,859,100
06 Sept 2023	159.16	165.37	153.57	158.35	158.35	6,287,300
05 Sept 2023	159.06	163.48	158.05	162.74	162.74	6,451,600
01 Sept 2023	158.23	159.15	155.80	158.38	158.38	1,903,300
31 Aug 2023	149.08	156.78	148.97	156.05	156.05	2,408,300
30 Aug 2023	144.90	147.33	143.36	147.28	147.28	1,081,400
29 Aug 2023	140.70	145.65	139.51	144.39	144.39	1,015,800
28 Aug 2023	145.32	145.87	140.59	141.34	141.34	1,171,400
25 Aug 2023	139.61	143.35	139.20	142.76	142.76	1,038,000
24 Aug 2023	147.65	147.86	139.66	139.74	139.74	1,138,200
23 Aug 2023	142.35	146.35	140.50	145.47	145.47	1,093,300
22 Aug 2023	144.00	144.70	141.10	141.90	141.90	1,098,400
21 Aug 2023	141.23	146.69	140.67	142.78	142.78	2,411,300
18 Aug 2023	132.59	136.65	131.59	136.21	136.21	1,703,500
17 Aug 2023	140.00	140.33	134.77	135.65	135.65	1,594,800
16 Aug 2023	142.00	142.45	139.42	140.13	140.13	898,700
15 Aug 2023	144.21	144.22	140.94	142.71	142.71	1,147,700
14 Aug 2023	142.37	145.27	141.59	144.91	144.91	1,075,600
11 Aug 2023	142.66	146.00	142.51	142.95	142.95	1,101,000
10 Aug 2023	143.03	146.88	142.24	144.30	144.30	1,886,400
09 Aug 2023	138.51	141.75	136.82	140.30	140.30	1,619,000
08 Aug 2023	141.66	141.66	137.02	138.69	138.69	2,532,100
07 Aug 2023	146.00	146.29	142.05	145.34	145.34	1,810,700
04 Aug 2023	147.72	149.00	142.31	146.16	146.16	3,200,100
03 Aug 2023	150.00	152.40	149.09	150.77	150.77	1,500,400
02 Aug 2023	159.00	159.01	148.33	150.54	150.54	3,135,900
01 Aug 2023	159.00	164.29	156.35	162.80	162.80	1,796,600
31 Jul 2023	158.23	162.51	158.23	160.38	160.38	1,502,200
28 Jul 2023	157.84	159.82	156.13	157.49	157.49	1,215,900
27 Jul 2023	159.54	160.82	154.56	155.25	155.25	1,862,500
26 Jul 2023	153.68	158.65	153.10	156.62	156.62	1,848,100
25 Jul 2023	153.83	156.38	151.10	155.21	155.21	2,895,500
24 Jul 2023	149.24	149.94	144.35	148.33	148.33	1,567,100
21 Jul 2023	149.79	152.07	146.26	149.01	149.01	4,005,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,791.80+483.94(+1.50%)

HANG SENG16,201.49-132.88(-0.81%)

CRUDE OIL71.41+0.09(+0.13%)

GOLD FUTURES1,997.80+4.10(+0.21%)

DOW36,404.93+157.06(+0.43%)

Bitcoin GBP32,815.99-2,075.62(-5.95%)

Why Novo Nordisk is our Company of the Year

Zscaler, Inc. (ZS)

NIKKEI 225
32,791.80
+483.94(+1.50%)

HANG SENG
16,201.49
-132.88(-0.81%)

CRUDE OIL
71.41
+0.09(+0.13%)

GOLD FUTURES
1,997.80
+4.10(+0.21%)

DOW
36,404.93
+157.06(+0.43%)

Bitcoin GBP
32,815.99
-2,075.62(-5.95%)