Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zscaler Inc (NQ: ZS )

172.97 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,659,483 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
Apr 01, 2024 192.50 193.78 189.59 192.13 1,335,948 -0.50(-0.26%)
Mar 28, 2024 191.29 194.18 190.75 192.63 1,628,155 -0.85(-0.44%)
Mar 27, 2024 197.39 197.77 192.55 193.48 1,319,343 -2.15(-1.10%)
Mar 26, 2024 195.84 196.01 192.51 195.63 1,483,282 +1.56(+0.80%)
Mar 25, 2024 194.84 195.77 192.66 194.07 1,213,692 -0.88(-0.45%)
Mar 22, 2024 197.50 199.00 193.27 194.95 1,633,210 -3.12(-1.58%)
Mar 21, 2024 199.55 202.61 196.43 198.07 1,700,964 +0.77(+0.39%)
Mar 20, 2024 196.26 197.88 193.85 197.30 1,695,715 +2.06(+1.06%)
Mar 19, 2024 193.44 196.00 190.35 195.24 2,084,176 -0.70(-0.36%)
Mar 18, 2024 194.00 197.35 191.25 195.94 2,590,450 +1.91(+0.98%)
Mar 15, 2024 198.79 199.73 193.47 194.03 2,665,872 -4.80(-2.41%)
Mar 14, 2024 201.43 202.13 197.16 198.83 1,220,247 -2.60(-1.29%)
Mar 13, 2024 200.17 204.43 199.11 201.43 1,752,925 +0.19(+0.09%)
Mar 12, 2024 203.20 205.34 199.00 201.24 2,302,441 +0.50(+0.25%)
Mar 11, 2024 196.70 201.85 195.66 200.74 1,825,543 +2.05(+1.03%)
Mar 08, 2024 201.14 204.55 197.88 198.69 2,845,051 -2.58(-1.28%)
Mar 07, 2024 202.58 202.89 197.02 201.27 3,352,433 -1.15(-0.57%)
Mar 06, 2024 214.62 217.17 200.81 202.42 4,342,561 -3.94(-1.91%)
Mar 05, 2024 209.94 210.06 199.29 206.36 4,985,405 -7.86(-3.67%)
Mar 04, 2024 220.12 221.62 212.63 214.22 4,133,063 -5.01(-2.29%)
Mar 01, 2024 227.00 227.30 215.00 219.23 11,834,192 -22.74(-9.40%)
Feb 29, 2024 240.50 243.94 235.84 241.97 6,598,777 +4.68(+1.97%)
Feb 28, 2024 240.10 242.47 236.50 237.29 2,004,297 -5.20(-2.14%)
Feb 27, 2024 244.00 251.55 242.02 242.49 2,400,616 +0.79(+0.33%)
Feb 26, 2024 239.99 246.00 236.91 241.70 2,725,661 +6.47(+2.75%)
Feb 23, 2024 229.88 240.70 228.32 235.23 3,217,340 +9.08(+4.02%)
Feb 22, 2024 224.51 229.34 218.91 226.15 3,655,638 +12.23(+5.72%)
Feb 21, 2024 213.00 216.50 202.44 213.92 7,804,053 -35.12(-14.10%)
Feb 20, 2024 251.94 251.94 240.96 249.04 2,044,400 -3.71(-1.47%)
Feb 16, 2024 253.41 254.68 248.61 252.75 1,258,398 -0.41(-0.16%)
Feb 15, 2024 255.00 255.00 247.00 253.16 1,184,729 -0.11(-0.04%)
Feb 14, 2024 247.66 253.54 246.10 253.27 1,582,992 +10.47(+4.31%)
Feb 13, 2024 242.33 247.67 237.57 242.80 3,434,125 -11.06(-4.36%)
Feb 12, 2024 253.70 256.42 251.28 253.86 1,517,359 -1.07(-0.42%)
Feb 09, 2024 253.84 259.61 252.40 254.93 2,505,470 +5.52(+2.21%)
Feb 08, 2024 244.64 251.32 243.77 249.41 1,664,854 +4.75(+1.94%)
Feb 07, 2024 241.63 245.56 237.09 244.66 2,232,134 +9.93(+4.23%)
Feb 06, 2024 235.25 236.32 228.52 234.73 1,658,320 +2.68(+1.15%)
Feb 05, 2024 233.45 239.45 226.19 232.05 4,759,471 -11.95(-4.90%)
Feb 02, 2024 239.62 245.11 237.06 244.00 1,362,008 +5.94(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.