UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023200.38207.50200.06205.47205.472,302,844
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
23 Oct 2023160.10165.15158.09162.48162.481,281,500
20 Oct 2023168.57168.57159.08162.19162.192,664,300
19 Oct 2023175.01177.69168.49169.07169.071,903,800
18 Oct 2023171.38174.44170.16170.40170.401,205,000
17 Oct 2023170.21175.36169.80172.29172.291,536,400
16 Oct 2023169.31173.42168.45172.21172.211,349,800
13 Oct 2023170.78172.38167.21168.52168.521,379,200
12 Oct 2023174.04176.31170.01170.65170.651,870,400
11 Oct 2023173.10175.19171.36173.05173.051,797,500
10 Oct 2023169.02173.95167.87171.88171.881,927,700
09 Oct 2023165.69172.24165.50168.86168.863,370,900
06 Oct 2023150.70163.60150.70163.59163.592,548,600
05 Oct 2023154.93155.24149.63153.30153.301,057,800
04 Oct 2023152.74155.40151.80155.12155.121,366,700
03 Oct 2023158.56159.77150.20151.46151.462,377,000
02 Oct 2023159.05163.05158.35160.89160.892,284,900
29 Sept 2023153.87159.39153.55155.59155.592,298,300
28 Sept 2023148.43152.45146.71150.92150.921,017,000
27 Sept 2023149.62150.80146.64148.87148.87953,400
26 Sept 2023147.64150.85146.59148.03148.031,077,100
25 Sept 2023151.00151.01147.13148.97148.971,076,300
22 Sept 2023149.04154.55148.17151.71151.711,644,000
21 Sept 2023151.73153.47147.62148.79148.791,682,400
20 Sept 2023155.29158.20154.22154.23154.23878,500
19 Sept 2023153.90156.04151.76155.05155.051,858,100
18 Sept 2023154.73156.08153.01154.72154.721,448,800
15 Sept 2023158.33158.72154.60156.10156.101,603,400
14 Sept 2023159.74159.74156.70159.23159.231,152,400
13 Sept 2023160.22160.90158.26158.40158.40907,100
12 Sept 2023163.30164.77159.51160.22160.221,323,700
11 Sept 2023162.27167.50162.04165.05165.052,097,800
08 Sept 2023160.51163.47160.34160.77160.771,647,200
07 Sept 2023156.47162.68155.40161.02161.022,859,100
06 Sept 2023159.16165.37153.57158.35158.356,287,300
05 Sept 2023159.06163.48158.05162.74162.746,451,600
01 Sept 2023158.23159.15155.80158.38158.381,903,300
31 Aug 2023149.08156.78148.97156.05156.052,408,300
30 Aug 2023144.90147.33143.36147.28147.281,081,400
29 Aug 2023140.70145.65139.51144.39144.391,015,800
28 Aug 2023145.32145.87140.59141.34141.341,171,400
25 Aug 2023139.61143.35139.20142.76142.761,038,000
24 Aug 2023147.65147.86139.66139.74139.741,138,200
23 Aug 2023142.35146.35140.50145.47145.471,093,300
22 Aug 2023144.00144.70141.10141.90141.901,098,400
21 Aug 2023141.23146.69140.67142.78142.782,411,300
18 Aug 2023132.59136.65131.59136.21136.211,703,500
17 Aug 2023140.00140.33134.77135.65135.651,594,800
16 Aug 2023142.00142.45139.42140.13140.13898,700
15 Aug 2023144.21144.22140.94142.71142.711,147,700
14 Aug 2023142.37145.27141.59144.91144.911,075,600
11 Aug 2023142.66146.00142.51142.95142.951,101,000
10 Aug 2023143.03146.88142.24144.30144.301,886,400
09 Aug 2023138.51141.75136.82140.30140.301,619,000
08 Aug 2023141.66141.66137.02138.69138.692,532,100
07 Aug 2023146.00146.29142.05145.34145.341,810,700
04 Aug 2023147.72149.00142.31146.16146.163,200,100
03 Aug 2023150.00152.40149.09150.77150.771,500,400
02 Aug 2023159.00159.01148.33150.54150.543,135,900
01 Aug 2023159.00164.29156.35162.80162.801,796,600
31 Jul 2023158.23162.51158.23160.38160.381,502,200
28 Jul 2023157.84159.82156.13157.49157.491,215,900
27 Jul 2023159.54160.82154.56155.25155.251,862,500
26 Jul 2023153.68158.65153.10156.62156.621,848,100
25 Jul 2023153.83156.38151.10155.21155.212,895,500
24 Jul 2023149.24149.94144.35148.33148.331,567,100
21 Jul 2023149.79152.07146.26149.01149.014,005,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...