Zscaler Inc (NQ: ZS )

195.79 USD -12.02 (-5.78%)
Official Closing Price Updated: 5:35 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 204.00 210.91 194.34 195.79 2,523,827 -12.02(-5.78%)
Feb 24, 2021 208.38 210.79 203.55 207.81 1,683,604 +1.30(+0.63%)
Feb 23, 2021 203.26 206.84 190.60 206.51 3,704,147 -6.94(-3.25%)
Feb 22, 2021 223.68 225.25 212.90 213.45 2,423,319 -12.58(-5.57%)
Feb 19, 2021 225.55 228.09 223.41 226.03 1,487,000 +2.65(+1.19%)
Feb 18, 2021 222.06 224.20 216.20 223.38 1,418,487 -1.45(-0.64%)
Feb 17, 2021 225.21 225.90 217.66 224.83 1,469,966 +1.20(+0.54%)
Feb 16, 2021 229.26 230.88 217.75 223.63 1,918,722 -2.85(-1.26%)
Feb 12, 2021 224.76 228.38 221.58 226.48 1,522,700 +3.59(+1.61%)
Feb 11, 2021 225.00 227.04 217.97 222.89 1,485,735 -0.20(-0.09%)
Feb 10, 2021 221.00 224.49 216.49 223.09 2,131,170 +3.09(+1.40%)
Feb 09, 2021 218.58 220.85 215.99 220.00 1,115,110 +4.13(+1.91%)
Feb 08, 2021 219.31 221.25 214.08 215.87 1,162,786 -0.91(-0.42%)
Feb 05, 2021 215.45 219.99 211.88 216.78 2,018,300 +3.03(+1.42%)
Feb 04, 2021 210.11 214.24 207.33 213.75 1,235,895 +4.19(+2.00%)
Feb 03, 2021 217.90 218.21 207.06 209.56 2,394,579 -7.15(-3.30%)
Feb 02, 2021 207.06 217.44 207.06 216.71 1,891,720 +12.24(+5.99%)
Feb 01, 2021 202.52 206.85 199.93 204.47 1,434,026 +4.77(+2.39%)
Jan 29, 2021 204.08 205.04 196.80 199.70 1,746,500 -6.58(-3.19%)
Jan 28, 2021 199.33 208.20 199.22 206.28 1,487,822 +7.06(+3.54%)
Jan 27, 2021 194.25 203.30 187.76 199.22 2,639,314 +2.22(+1.13%)
Jan 26, 2021 209.48 209.85 196.53 197.00 3,028,430 -10.66(-5.13%)
Jan 25, 2021 220.76 224.00 206.00 207.66 2,885,259 -9.70(-4.46%)
Jan 22, 2021 211.90 217.73 211.06 217.36 1,446,300 +3.73(+1.75%)
Jan 21, 2021 217.99 218.00 211.54 213.63 1,196,054 -1.13(-0.53%)
Jan 20, 2021 215.09 217.45 212.53 214.76 1,640,940 +2.76(+1.30%)
Jan 19, 2021 215.77 217.15 208.37 212.00 1,635,908 +0.94(+0.45%)
Jan 15, 2021 212.12 213.93 207.33 211.06 2,009,300 +1.19(+0.57%)
Jan 14, 2021 209.25 213.57 207.46 209.87 1,593,887 +2.79(+1.35%)
Jan 13, 2021 209.30 214.83 206.49 207.08 3,480,616 +1.18(+0.57%)
Jan 12, 2021 201.14 206.50 200.01 205.90 2,116,102 +7.20(+3.62%)
Jan 11, 2021 196.99 204.99 191.60 198.70 2,493,328 +1.33(+0.67%)
Jan 08, 2021 196.75 199.95 194.10 197.37 2,024,800 +4.32(+2.24%)
Jan 07, 2021 188.10 193.70 185.28 193.05 1,734,235 +8.63(+4.68%)
Jan 06, 2021 187.53 190.30 183.25 184.42 2,130,298 -9.06(-4.68%)
Jan 05, 2021 192.37 197.94 189.54 193.48 2,364,842 -2.61(-1.33%)
Jan 04, 2021 199.72 200.49 192.52 196.09 3,510,272 -3.62(-1.81%)
Dec 31, 2020 199.71 199.71 199.71 1,126,415 -1.60(-0.79%)
Dec 30, 2020 198.80 201.37 197.07 201.31 1,126,415 +3.47(+1.75%)
Dec 29, 2020 198.51 199.39 194.01 197.84 2,224,728 -1.53(-0.77%)
Dec 28, 2020 207.48 209.45 197.47 199.37 2,552,130 -5.90(-2.87%)
Dec 24, 2020 208.00 209.98 204.00 205.27 908,800 -2.20(-1.06%)
Dec 23, 2020 208.83 212.59 203.13 207.47 2,296,787 +0.69(+0.33%)
Dec 22, 2020 202.23 208.07 200.01 206.78 3,587,360 +7.16(+3.59%)
Dec 21, 2020 196.65 200.40 194.22 199.62 2,788,708 +3.74(+1.91%)
Dec 18, 2020 191.98 198.16 190.52 195.88 4,657,200 +8.12(+4.32%)
Dec 17, 2020 186.00 194.70 185.81 187.76 4,201,875 +3.73(+2.03%)
Dec 16, 2020 180.92 186.00 179.84 184.03 2,119,181 +2.79(+1.54%)
Dec 15, 2020 184.98 185.00 178.66 181.24 1,677,365 -2.21(-1.20%)
Dec 14, 2020 182.34 187.43 181.80 183.45 2,162,144 +1.54(+0.85%)
Dec 11, 2020 181.60 184.47 178.24 181.91 1,851,800 +2.16(+1.20%)
Dec 10, 2020 173.00 182.50 172.07 179.75 2,565,959 +3.05(+1.73%)
Dec 09, 2020 183.03 185.00 173.45 176.70 2,293,853 -7.90(-4.28%)
Dec 08, 2020 178.50 189.56 178.50 184.60 2,851,255 +6.49(+3.64%)
Dec 07, 2020 180.00 181.90 176.55 178.11 2,133,665 -2.64(-1.46%)
Dec 04, 2020 181.73 183.37 175.60 180.75 4,358,500 -4.86(-2.62%)
Dec 03, 2020 163.45 189.65 163.29 185.61 15,374,477 +38.82(+26.45%)
Dec 02, 2020 149.03 149.03 143.40 146.79 2,901,001 -4.89(-3.22%)
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.