UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023123.87128.93123.07127.52127.522,962,300
26 Jan 2023122.91125.28120.64125.19125.192,301,100
25 Jan 2023119.66120.12114.37119.91119.912,570,200
24 Jan 2023122.02126.43121.80122.65122.651,382,500
23 Jan 2023117.71124.44117.28123.76123.762,922,900
20 Jan 2023111.25117.26110.40117.12117.122,578,200
19 Jan 2023111.21112.99108.70110.37110.371,896,900
18 Jan 2023115.41118.89112.64113.03113.033,122,800
17 Jan 2023105.19115.01104.34113.51113.514,049,800
13 Jan 2023102.61107.59102.61107.30107.303,051,300
12 Jan 2023103.73105.0899.64104.66104.665,220,700
11 Jan 2023105.56108.30103.40108.05108.052,376,800
10 Jan 2023102.47105.58101.10104.97104.972,912,500
09 Jan 2023106.11109.69104.50104.75104.752,961,300
06 Jan 2023105.22105.36100.96103.96103.962,612,800
05 Jan 2023109.42109.96104.00104.39104.393,931,100
04 Jan 2023111.93114.08108.93111.59111.591,617,000
03 Jan 2023114.72116.67108.18110.19110.192,510,900
30 Dec 2022109.83112.19109.40111.90111.901,553,700
29 Dec 2022109.35112.81108.00111.87111.871,773,600
28 Dec 2022107.85109.83105.74107.86107.861,749,200
27 Dec 2022107.34109.34105.90107.57107.571,689,200
23 Dec 2022108.05109.11106.24108.78108.781,467,700
22 Dec 2022110.00110.95107.11109.36109.361,859,400
21 Dec 2022112.90114.47108.59112.77112.772,337,300
20 Dec 2022110.82113.97109.40113.54113.541,692,700
19 Dec 2022113.41113.96110.46112.27112.272,202,900
16 Dec 2022115.51117.16112.55114.21114.213,000,200
15 Dec 2022120.00124.48117.12117.17117.172,578,400
14 Dec 2022123.29126.91121.39123.14123.141,959,300
13 Dec 2022128.42129.87120.85123.76123.762,602,300
12 Dec 2022117.62122.25117.62121.24121.241,957,000
09 Dec 2022118.28120.38116.80117.21117.211,678,800
08 Dec 2022114.31119.61112.22119.53119.532,577,300
07 Dec 2022115.97117.00111.47114.24114.243,162,600
06 Dec 2022121.50121.96115.35115.97115.973,230,700
05 Dec 2022128.69130.98119.00120.79120.794,946,600
02 Dec 2022127.29132.62126.40128.99128.999,665,100
01 Dec 2022135.64144.87134.51144.50144.507,077,700
30 Nov 2022126.99133.53122.13133.45133.455,204,100
29 Nov 2022136.65137.56133.61134.85134.851,906,300
28 Nov 2022137.62139.39135.42136.72136.721,515,000
25 Nov 2022138.43139.46136.36138.75138.75603,300
23 Nov 2022137.40141.10133.79140.08140.081,349,400
22 Nov 2022134.68137.33131.60136.76136.761,203,000
21 Nov 2022136.88139.40134.90135.92135.921,242,000
18 Nov 2022142.99142.99137.02138.73138.731,736,500
17 Nov 2022134.63139.47133.63136.75136.751,751,500
16 Nov 2022144.66146.14139.38140.35140.351,545,200
15 Nov 2022143.75151.73143.42147.26147.263,075,400
14 Nov 2022140.49141.94132.50136.85136.852,066,400
11 Nov 2022134.79143.38132.14142.19142.192,900,100
10 Nov 2022126.60133.31125.60133.12133.123,476,900
09 Nov 2022117.55118.52114.21116.25116.252,388,200
08 Nov 2022119.71123.19114.77119.93119.932,239,500
07 Nov 2022121.59122.62115.61117.36117.363,390,600
04 Nov 2022132.00132.64117.41121.00121.004,324,200
03 Nov 2022135.38135.60129.37131.07131.073,009,800
02 Nov 2022149.99150.04137.85138.09138.092,763,200
01 Nov 2022159.00159.55149.11150.39150.391,935,900
31 Oct 2022152.73156.59151.35154.10154.101,125,300
28 Oct 2022152.85155.00148.28153.96153.961,230,000
27 Oct 2022153.29156.90151.16153.77153.771,447,800
26 Oct 2022151.45158.68149.21151.03151.031,865,900
25 Oct 2022150.62157.58150.62157.09157.091,928,300
24 Oct 2022151.36151.46144.30148.67148.671,375,200
21 Oct 2022148.98150.92142.71150.48150.482,140,900
20 Oct 2022149.28154.88148.85150.23150.231,709,500
19 Oct 2022147.91151.21146.00148.77148.771,594,500
18 Oct 2022151.10152.50146.68149.69149.692,059,400
17 Oct 2022141.13146.59138.93145.28145.282,595,000
14 Oct 2022148.10148.72134.44135.31135.312,982,700
13 Oct 2022141.28146.70136.99145.13145.133,135,200
12 Oct 2022148.83149.43143.51147.63147.632,369,200
11 Oct 2022151.49153.91145.23148.73148.734,441,300
10 Oct 2022169.49170.33154.14157.18157.183,376,600
07 Oct 2022178.00179.74169.83170.09170.092,536,100
06 Oct 2022181.18185.99180.70182.92182.922,059,900
05 Oct 2022171.99181.94171.61180.15180.151,552,500
04 Oct 2022175.77178.74174.29176.00176.001,683,700
03 Oct 2022165.05171.91163.21170.51170.512,364,300
30 Sept 2022166.56171.53164.13164.37164.371,339,200
29 Sept 2022164.68167.78162.70165.89165.891,422,800
28 Sept 2022164.00169.54162.63168.78168.781,723,100
27 Sept 2022163.91166.40159.99163.21163.211,718,300
26 Sept 2022158.78164.38158.78159.76159.761,628,700
23 Sept 2022160.26162.56156.06158.69158.691,987,900
22 Sept 2022171.15173.66162.50162.56162.562,068,700
21 Sept 2022173.02179.89171.74171.88171.881,901,800
20 Sept 2022173.53177.76171.70172.68172.682,170,400
19 Sept 2022167.00175.37166.51174.57174.572,591,700
16 Sept 2022171.65172.74165.11169.49169.496,490,200
15 Sept 2022179.21182.79174.84175.99175.992,584,000
14 Sept 2022182.15183.78177.61182.98182.982,408,900
13 Sept 2022185.30188.70179.75181.22181.224,251,900
12 Sept 2022188.51194.21185.71193.60193.605,398,500
09 Sept 2022174.95188.79173.09188.00188.0011,398,000
08 Sept 2022145.53154.55145.50154.25154.254,145,100
07 Sept 2022146.25148.29142.06147.71147.712,254,300
06 Sept 2022144.72146.00142.11145.03145.031,840,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...