The Crypto Mile

How ChatGPT could lead to mass unemployment

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

127.52

+2.33

(+1.86%)

At close: 04:00PM EST

127.70

+0.18

(+0.14%)

After hours:

07:59PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	123.87	128.93	123.07	127.52	127.52	2,962,300
26 Jan 2023	122.91	125.28	120.64	125.19	125.19	2,301,100
25 Jan 2023	119.66	120.12	114.37	119.91	119.91	2,570,200
24 Jan 2023	122.02	126.43	121.80	122.65	122.65	1,382,500
23 Jan 2023	117.71	124.44	117.28	123.76	123.76	2,922,900
20 Jan 2023	111.25	117.26	110.40	117.12	117.12	2,578,200
19 Jan 2023	111.21	112.99	108.70	110.37	110.37	1,896,900
18 Jan 2023	115.41	118.89	112.64	113.03	113.03	3,122,800
17 Jan 2023	105.19	115.01	104.34	113.51	113.51	4,049,800
13 Jan 2023	102.61	107.59	102.61	107.30	107.30	3,051,300
12 Jan 2023	103.73	105.08	99.64	104.66	104.66	5,220,700
11 Jan 2023	105.56	108.30	103.40	108.05	108.05	2,376,800
10 Jan 2023	102.47	105.58	101.10	104.97	104.97	2,912,500
09 Jan 2023	106.11	109.69	104.50	104.75	104.75	2,961,300
06 Jan 2023	105.22	105.36	100.96	103.96	103.96	2,612,800
05 Jan 2023	109.42	109.96	104.00	104.39	104.39	3,931,100
04 Jan 2023	111.93	114.08	108.93	111.59	111.59	1,617,000
03 Jan 2023	114.72	116.67	108.18	110.19	110.19	2,510,900
30 Dec 2022	109.83	112.19	109.40	111.90	111.90	1,553,700
29 Dec 2022	109.35	112.81	108.00	111.87	111.87	1,773,600
28 Dec 2022	107.85	109.83	105.74	107.86	107.86	1,749,200
27 Dec 2022	107.34	109.34	105.90	107.57	107.57	1,689,200
23 Dec 2022	108.05	109.11	106.24	108.78	108.78	1,467,700
22 Dec 2022	110.00	110.95	107.11	109.36	109.36	1,859,400
21 Dec 2022	112.90	114.47	108.59	112.77	112.77	2,337,300
20 Dec 2022	110.82	113.97	109.40	113.54	113.54	1,692,700
19 Dec 2022	113.41	113.96	110.46	112.27	112.27	2,202,900
16 Dec 2022	115.51	117.16	112.55	114.21	114.21	3,000,200
15 Dec 2022	120.00	124.48	117.12	117.17	117.17	2,578,400
14 Dec 2022	123.29	126.91	121.39	123.14	123.14	1,959,300
13 Dec 2022	128.42	129.87	120.85	123.76	123.76	2,602,300
12 Dec 2022	117.62	122.25	117.62	121.24	121.24	1,957,000
09 Dec 2022	118.28	120.38	116.80	117.21	117.21	1,678,800
08 Dec 2022	114.31	119.61	112.22	119.53	119.53	2,577,300
07 Dec 2022	115.97	117.00	111.47	114.24	114.24	3,162,600
06 Dec 2022	121.50	121.96	115.35	115.97	115.97	3,230,700
05 Dec 2022	128.69	130.98	119.00	120.79	120.79	4,946,600
02 Dec 2022	127.29	132.62	126.40	128.99	128.99	9,665,100
01 Dec 2022	135.64	144.87	134.51	144.50	144.50	7,077,700
30 Nov 2022	126.99	133.53	122.13	133.45	133.45	5,204,100
29 Nov 2022	136.65	137.56	133.61	134.85	134.85	1,906,300
28 Nov 2022	137.62	139.39	135.42	136.72	136.72	1,515,000
25 Nov 2022	138.43	139.46	136.36	138.75	138.75	603,300
23 Nov 2022	137.40	141.10	133.79	140.08	140.08	1,349,400
22 Nov 2022	134.68	137.33	131.60	136.76	136.76	1,203,000
21 Nov 2022	136.88	139.40	134.90	135.92	135.92	1,242,000
18 Nov 2022	142.99	142.99	137.02	138.73	138.73	1,736,500
17 Nov 2022	134.63	139.47	133.63	136.75	136.75	1,751,500
16 Nov 2022	144.66	146.14	139.38	140.35	140.35	1,545,200
15 Nov 2022	143.75	151.73	143.42	147.26	147.26	3,075,400
14 Nov 2022	140.49	141.94	132.50	136.85	136.85	2,066,400
11 Nov 2022	134.79	143.38	132.14	142.19	142.19	2,900,100
10 Nov 2022	126.60	133.31	125.60	133.12	133.12	3,476,900
09 Nov 2022	117.55	118.52	114.21	116.25	116.25	2,388,200
08 Nov 2022	119.71	123.19	114.77	119.93	119.93	2,239,500
07 Nov 2022	121.59	122.62	115.61	117.36	117.36	3,390,600
04 Nov 2022	132.00	132.64	117.41	121.00	121.00	4,324,200
03 Nov 2022	135.38	135.60	129.37	131.07	131.07	3,009,800
02 Nov 2022	149.99	150.04	137.85	138.09	138.09	2,763,200
01 Nov 2022	159.00	159.55	149.11	150.39	150.39	1,935,900
31 Oct 2022	152.73	156.59	151.35	154.10	154.10	1,125,300
28 Oct 2022	152.85	155.00	148.28	153.96	153.96	1,230,000
27 Oct 2022	153.29	156.90	151.16	153.77	153.77	1,447,800
26 Oct 2022	151.45	158.68	149.21	151.03	151.03	1,865,900
25 Oct 2022	150.62	157.58	150.62	157.09	157.09	1,928,300
24 Oct 2022	151.36	151.46	144.30	148.67	148.67	1,375,200
21 Oct 2022	148.98	150.92	142.71	150.48	150.48	2,140,900
20 Oct 2022	149.28	154.88	148.85	150.23	150.23	1,709,500
19 Oct 2022	147.91	151.21	146.00	148.77	148.77	1,594,500
18 Oct 2022	151.10	152.50	146.68	149.69	149.69	2,059,400
17 Oct 2022	141.13	146.59	138.93	145.28	145.28	2,595,000
14 Oct 2022	148.10	148.72	134.44	135.31	135.31	2,982,700
13 Oct 2022	141.28	146.70	136.99	145.13	145.13	3,135,200
12 Oct 2022	148.83	149.43	143.51	147.63	147.63	2,369,200
11 Oct 2022	151.49	153.91	145.23	148.73	148.73	4,441,300
10 Oct 2022	169.49	170.33	154.14	157.18	157.18	3,376,600
07 Oct 2022	178.00	179.74	169.83	170.09	170.09	2,536,100
06 Oct 2022	181.18	185.99	180.70	182.92	182.92	2,059,900
05 Oct 2022	171.99	181.94	171.61	180.15	180.15	1,552,500
04 Oct 2022	175.77	178.74	174.29	176.00	176.00	1,683,700
03 Oct 2022	165.05	171.91	163.21	170.51	170.51	2,364,300
30 Sept 2022	166.56	171.53	164.13	164.37	164.37	1,339,200
29 Sept 2022	164.68	167.78	162.70	165.89	165.89	1,422,800
28 Sept 2022	164.00	169.54	162.63	168.78	168.78	1,723,100
27 Sept 2022	163.91	166.40	159.99	163.21	163.21	1,718,300
26 Sept 2022	158.78	164.38	158.78	159.76	159.76	1,628,700
23 Sept 2022	160.26	162.56	156.06	158.69	158.69	1,987,900
22 Sept 2022	171.15	173.66	162.50	162.56	162.56	2,068,700
21 Sept 2022	173.02	179.89	171.74	171.88	171.88	1,901,800
20 Sept 2022	173.53	177.76	171.70	172.68	172.68	2,170,400
19 Sept 2022	167.00	175.37	166.51	174.57	174.57	2,591,700
16 Sept 2022	171.65	172.74	165.11	169.49	169.49	6,490,200
15 Sept 2022	179.21	182.79	174.84	175.99	175.99	2,584,000
14 Sept 2022	182.15	183.78	177.61	182.98	182.98	2,408,900
13 Sept 2022	185.30	188.70	179.75	181.22	181.22	4,251,900
12 Sept 2022	188.51	194.21	185.71	193.60	193.60	5,398,500
09 Sept 2022	174.95	188.79	173.09	188.00	188.00	11,398,000
08 Sept 2022	145.53	154.55	145.50	154.25	154.25	4,145,100
07 Sept 2022	146.25	148.29	142.06	147.71	147.71	2,254,300
06 Sept 2022	144.72	146.00	142.11	145.03	145.03	1,840,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,586.10-142.47(-0.76%)

The Crypto Mile

Zscaler, Inc. (ZS)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,586.10
-142.47(-0.76%)