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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	6,489,800
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
02 Sept 2022	148.23	150.16	143.75	145.12	145.12	1,982,100
01 Sept 2022	156.13	156.13	142.66	145.57	145.57	2,846,900
31 Aug 2022	163.69	168.29	158.34	159.24	159.24	1,792,400
30 Aug 2022	160.25	162.75	156.18	160.88	160.88	1,778,100
29 Aug 2022	158.32	162.66	157.00	158.53	158.53	1,215,600
26 Aug 2022	167.52	168.35	160.46	161.19	161.19	1,983,700
25 Aug 2022	169.38	169.43	164.80	167.72	167.72	1,657,800
24 Aug 2022	165.61	167.08	163.91	165.65	165.65	1,153,200
23 Aug 2022	167.81	172.25	164.65	165.35	165.35	2,384,700
22 Aug 2022	162.41	165.71	159.71	163.00	163.00	1,771,800
19 Aug 2022	172.82	172.82	163.33	166.22	166.22	2,554,700
18 Aug 2022	175.01	176.72	172.86	175.31	175.31	1,141,000
17 Aug 2022	175.00	176.35	171.61	174.35	174.35	1,583,500
16 Aug 2022	179.12	181.36	173.90	178.60	178.60	1,512,700
15 Aug 2022	180.32	183.43	177.54	181.71	181.71	1,131,400
12 Aug 2022	182.18	184.28	179.34	182.64	182.64	1,667,700
11 Aug 2022	184.25	188.06	178.18	178.71	178.71	2,574,800
10 Aug 2022	171.38	181.99	171.37	180.41	180.41	3,303,200
09 Aug 2022	166.32	167.62	161.35	163.41	163.41	1,072,000
08 Aug 2022	164.78	176.22	163.42	168.15	168.15	2,234,000
05 Aug 2022	158.61	164.50	157.85	163.42	163.42	1,632,800
04 Aug 2022	162.13	164.24	156.75	161.99	161.99	2,942,400
03 Aug 2022	160.00	165.52	159.67	165.29	165.29	2,057,300
02 Aug 2022	150.45	160.43	150.30	157.78	157.78	1,825,700
01 Aug 2022	152.00	157.41	149.08	153.50	153.50	1,723,000
29 Jul 2022	154.14	155.36	150.49	155.06	155.06	1,624,100
28 Jul 2022	149.05	154.60	144.33	153.06	153.06	2,279,100
27 Jul 2022	144.49	150.89	141.98	148.71	148.71	2,139,900
26 Jul 2022	149.45	151.12	140.72	141.95	141.95	3,747,800
25 Jul 2022	157.99	158.89	154.11	156.09	156.09	1,265,800
22 Jul 2022	165.13	168.50	158.54	159.93	159.93	1,057,900
21 Jul 2022	163.01	166.39	159.07	164.64	164.64	1,321,300
20 Jul 2022	156.67	165.85	156.00	162.95	162.95	1,990,400
19 Jul 2022	153.48	156.06	148.89	155.84	155.84	1,325,600
18 Jul 2022	153.67	157.40	150.04	150.82	150.82	2,301,300
15 Jul 2022	147.16	149.92	145.37	149.32	149.32	1,600,900
14 Jul 2022	148.11	148.95	143.29	146.06	146.06	1,701,300
13 Jul 2022	146.65	153.70	144.07	148.95	148.95	1,562,200
12 Jul 2022	163.96	168.68	148.49	150.92	150.92	3,581,600
11 Jul 2022	165.15	165.49	157.51	162.42	162.42	1,726,700
08 Jul 2022	164.00	170.24	161.63	166.89	166.89	1,473,900
07 Jul 2022	163.03	168.74	162.91	167.43	167.43	1,876,200
06 Jul 2022	165.86	167.88	161.45	163.75	163.75	1,502,600
05 Jul 2022	154.69	167.02	151.61	166.31	166.31	2,763,800
01 Jul 2022	149.65	157.55	147.40	155.37	155.37	1,838,700
30 Jun 2022	154.36	154.38	145.80	149.51	149.51	2,472,400
29 Jun 2022	153.68	156.15	150.90	154.95	154.95	1,796,800
28 Jun 2022	163.55	166.52	153.33	154.92	154.92	2,141,100
27 Jun 2022	170.00	171.74	163.00	164.23	164.23	1,896,400
24 Jun 2022	165.90	171.96	163.49	170.82	170.82	3,083,000
23 Jun 2022	151.62	164.18	149.92	162.76	162.76	3,006,500
22 Jun 2022	147.84	155.00	147.10	149.11	149.11	2,191,700
21 Jun 2022	146.50	153.85	146.50	150.25	150.25	2,091,700
17 Jun 2022	138.20	145.84	137.14	144.22	144.22	3,506,000
16 Jun 2022	141.60	142.76	133.32	136.03	136.03	2,679,500
15 Jun 2022	145.29	151.18	143.49	148.25	148.25	1,427,400
14 Jun 2022	142.33	146.44	139.81	142.11	142.11	1,545,700
13 Jun 2022	146.00	149.36	139.78	140.98	140.98	2,306,800
10 Jun 2022	155.50	158.63	150.40	153.61	153.61	2,228,200
09 Jun 2022	163.91	167.29	159.20	160.42	160.42	1,968,800
08 Jun 2022	162.00	169.87	162.00	165.57	165.57	2,280,900
07 Jun 2022	155.50	164.96	155.20	162.81	162.81	1,613,900
06 Jun 2022	160.41	162.85	154.51	158.57	158.57	2,028,200
03 Jun 2022	157.52	163.35	154.62	156.93	156.93	2,420,000
02 Jun 2022	148.90	161.09	148.27	160.84	160.84	3,603,900
01 Jun 2022	155.18	158.29	146.16	148.94	148.94	2,213,000
31 May 2022	160.50	161.07	151.05	153.09	153.09	3,645,300
27 May 2022	156.46	162.64	150.22	160.00	160.00	6,763,600
26 May 2022	130.56	145.79	129.93	142.13	142.13	5,940,400
25 May 2022	127.79	134.59	126.57	132.58	132.58	2,476,000
24 May 2022	136.01	136.01	125.90	127.81	127.81	2,539,000
23 May 2022	135.96	138.39	130.40	138.17	138.17	2,635,400
20 May 2022	139.43	144.90	131.91	136.89	136.89	3,807,000
19 May 2022	126.72	137.00	125.80	132.30	132.30	3,104,100
18 May 2022	138.55	140.49	125.12	128.09	128.09	3,788,200
17 May 2022	145.19	147.46	137.02	141.78	141.78	2,824,000
16 May 2022	149.87	152.92	139.73	140.08	140.08	2,391,100
13 May 2022	142.23	155.04	141.94	153.23	153.23	3,011,000
12 May 2022	132.34	144.60	127.62	137.63	137.63	4,260,100
11 May 2022	144.99	150.31	135.96	136.57	136.57	3,949,500
10 May 2022	159.14	161.72	143.82	150.29	150.29	3,626,400
09 May 2022	167.63	169.59	152.37	153.09	153.09	4,232,700
06 May 2022	186.80	186.88	171.91	172.94	172.94	3,173,000
05 May 2022	206.20	206.84	185.70	190.41	190.41	2,497,200
04 May 2022	205.34	209.36	192.73	208.93	208.93	2,252,500
03 May 2022	207.32	210.66	200.44	204.70	204.70	1,263,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,577.05+6.02(+0.03%)

Zscaler, Inc. (ZS)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,577.05
+6.02(+0.03%)