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

Zscaler Inc (NQ: ZS )

172.91 -4.55 (-2.56%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 25, 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 (%)
Aug 31, 2021 276.76 279.14 273.11 278.25 1,592,231 +0.08(+0.03%)
Aug 30, 2021 275.65 279.29 272.57 278.17 1,503,659 +4.44(+1.62%)
Aug 27, 2021 268.67 275.00 266.77 273.73 1,315,253 +6.76(+2.53%)
Aug 26, 2021 263.00 270.90 262.55 266.97 1,713,535 +3.94(+1.50%)
Aug 25, 2021 258.35 263.55 256.97 263.03 1,457,629 +5.06(+1.96%)
Aug 24, 2021 258.97 259.84 255.63 257.97 1,663,215 +7.16(+2.85%)
Aug 23, 2021 248.99 252.65 246.23 250.81 1,146,380 +4.41(+1.79%)
Aug 20, 2021 246.65 249.90 243.64 246.40 1,140,377 +1.52(+0.62%)
Aug 19, 2021 242.00 245.63 241.69 244.88 1,108,532 +2.34(+0.96%)
Aug 18, 2021 242.15 244.79 237.58 242.54 860,833 +1.07(+0.44%)
Aug 17, 2021 243.43 243.43 237.00 241.47 1,053,448 -1.96(-0.81%)
Aug 16, 2021 244.00 245.15 237.30 243.43 973,083 -1.72(-0.70%)
Aug 13, 2021 244.00 246.99 242.40 245.15 870,387 +2.21(+0.91%)
Aug 12, 2021 235.18 244.20 235.18 242.94 767,632 +5.27(+2.22%)
Aug 11, 2021 241.58 243.33 235.30 237.67 1,174,569 -2.83(-1.18%)
Aug 10, 2021 246.71 247.67 238.07 240.50 1,051,258 -4.54(-1.85%)
Aug 09, 2021 241.50 245.58 239.88 245.04 700,976 +2.99(+1.24%)
Aug 06, 2021 247.00 247.43 237.86 242.05 1,406,357 -5.62(-2.27%)
Aug 05, 2021 248.00 249.71 245.62 247.67 979,913 -0.26(-0.10%)
Aug 04, 2021 243.63 248.84 242.99 247.93 1,212,177 +4.86(+2.00%)
Aug 03, 2021 239.51 244.87 238.32 243.07 1,039,700 +4.03(+1.69%)
Aug 02, 2021 237.00 242.11 229.50 239.04 1,837,409 +3.13(+1.33%)
Jul 30, 2021 235.97 239.09 235.25 235.91 954,988 -1.12(-0.47%)
Jul 29, 2021 235.01 239.50 234.87 237.03 808,433 +0.19(+0.08%)
Jul 28, 2021 234.61 238.50 231.36 236.84 820,685 +3.81(+1.63%)
Jul 27, 2021 236.20 237.99 228.73 233.03 1,032,284 -1.49(-0.64%)
Jul 26, 2021 235.73 237.31 230.88 234.52 850,182 -4.20(-1.76%)
Jul 23, 2021 237.14 240.29 234.70 238.72 1,309,636 +3.13(+1.33%)
Jul 22, 2021 232.00 237.45 230.65 235.59 1,265,336 +4.53(+1.96%)
Jul 21, 2021 228.88 232.60 226.36 231.06 1,263,339 +1.95(+0.85%)
Jul 20, 2021 227.08 230.21 221.68 229.11 1,746,922 +6.10(+2.74%)
Jul 19, 2021 217.83 223.55 216.45 223.01 1,289,354 +1.85(+0.84%)
Jul 16, 2021 221.74 223.44 217.88 221.16 1,489,517 +1.85(+0.84%)
Jul 15, 2021 227.15 227.25 218.34 219.31 1,354,565 -5.20(-2.32%)
Jul 14, 2021 229.91 231.00 223.25 224.51 1,427,006 -2.67(-1.18%)
Jul 13, 2021 230.00 234.76 226.31 227.18 1,511,614 -0.79(-0.35%)
Jul 12, 2021 232.52 236.46 227.50 227.97 1,540,760 +0.18(+0.08%)
Jul 09, 2021 227.17 228.36 224.00 227.79 910,219 +0.62(+0.27%)
Jul 08, 2021 222.32 227.50 220.00 227.17 1,742,228 -0.73(-0.32%)
Jul 07, 2021 227.00 231.59 223.27 227.90 2,623,794 +2.90(+1.29%)
Jul 06, 2021 217.07 225.69 217.00 225.00 2,754,175 +10.22(+4.76%)
Jul 02, 2021 215.34 218.60 214.00 214.78 838,573 +1.06(+0.50%)
Jul 01, 2021 214.98 217.48 211.19 213.72 1,063,009 -2.34(-1.08%)
Jun 30, 2021 220.80 220.80 215.37 216.06 1,633,831 -5.38(-2.43%)
Jun 29, 2021 220.00 221.89 218.25 221.44 919,854 +0.17(+0.08%)
Jun 28, 2021 220.56 223.94 219.68 221.27 1,574,118 +2.43(+1.11%)
Jun 25, 2021 220.91 222.00 216.75 218.84 1,907,714 -0.80(-0.36%)
Jun 24, 2021 220.19 222.32 218.89 219.64 1,320,445 +0.78(+0.36%)
Jun 23, 2021 219.55 221.04 218.41 218.86 1,385,444 -0.75(-0.34%)
Jun 22, 2021 216.66 221.12 216.42 219.61 1,501,855 +3.20(+1.48%)
Jun 21, 2021 216.55 218.10 211.51 216.41 1,480,003 -2.19(-1.00%)
Jun 18, 2021 215.57 219.95 214.10 218.60 2,050,110 +3.46(+1.61%)
Jun 17, 2021 209.01 217.00 208.02 215.14 1,708,004 +2.87(+1.35%)
Jun 16, 2021 209.11 217.81 208.50 212.27 3,092,811 +4.88(+2.35%)
Jun 15, 2021 209.62 213.54 206.91 207.39 1,281,124 -4.04(-1.91%)
Jun 14, 2021 207.79 212.80 207.33 211.43 1,896,982 +3.64(+1.75%)
Jun 11, 2021 203.00 208.54 201.87 207.79 2,106,531 +2.88(+1.41%)
Jun 10, 2021 194.77 205.61 194.55 204.91 3,557,201 +8.92(+4.55%)
Jun 09, 2021 195.27 198.43 195.07 195.99 1,603,617 +1.34(+0.69%)
Jun 08, 2021 194.04 197.53 192.47 194.65 1,972,443 +1.92(+1.00%)
Jun 07, 2021 184.81 193.60 183.09 192.73 2,098,808 +6.93(+3.73%)
Jun 04, 2021 186.83 188.31 184.77 185.80 1,795,318 +1.55(+0.84%)
Jun 03, 2021 190.12 190.46 183.95 184.25 1,656,005 -7.09(-3.71%)
Jun 02, 2021 190.56 193.16 189.03 191.34 1,287,313 -0.43(-0.22%)
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.