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

Zscaler Inc (NQ: ZS )

174.81 -2.65 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2021 324.46 326.00 321.00 321.33 940,845 -3.26(-1.00%)
Dec 30, 2021 323.18 329.68 323.00 324.59 1,191,025 +1.41(+0.44%)
Dec 29, 2021 326.00 326.00 317.00 323.18 1,068,257 -1.48(-0.46%)
Dec 28, 2021 331.55 331.55 321.65 324.66 949,698 -5.23(-1.59%)
Dec 27, 2021 326.85 332.50 326.39 329.89 1,242,478 +6.89(+2.13%)
Dec 23, 2021 322.00 326.24 316.75 323.00 940,946 +0.99(+0.31%)
Dec 22, 2021 319.08 322.48 314.02 322.01 1,292,186 +2.47(+0.77%)
Dec 21, 2021 307.88 320.69 300.11 319.54 3,286,663 +13.60(+4.45%)
Dec 20, 2021 298.45 308.49 294.54 305.94 2,153,663 +1.07(+0.35%)
Dec 17, 2021 286.71 307.07 285.00 304.87 9,174,519 +9.62(+3.26%)
Dec 16, 2021 305.00 307.19 291.78 295.25 3,187,235 -11.99(-3.90%)
Dec 15, 2021 282.97 309.04 281.56 307.24 2,970,749 +22.24(+7.80%)
Dec 14, 2021 285.44 287.83 272.52 285.00 5,115,005 -23.54(-7.63%)
Dec 13, 2021 311.10 320.99 304.17 308.54 2,428,792 +2.79(+0.91%)
Dec 10, 2021 303.50 311.37 300.50 305.75 1,929,399 +2.71(+0.89%)
Dec 09, 2021 313.00 317.78 300.26 303.04 3,579,298 -8.77(-2.81%)
Dec 08, 2021 298.38 313.41 293.20 311.81 3,205,747 +14.05(+4.72%)
Dec 07, 2021 286.00 300.44 285.01 297.76 4,002,221 +22.76(+8.28%)
Dec 06, 2021 301.94 304.17 265.33 275.00 7,466,936 -38.35(-12.24%)
Dec 03, 2021 330.00 330.00 300.54 313.35 2,632,017 -18.62(-5.61%)
Dec 02, 2021 318.22 334.74 316.51 331.97 2,607,411 +13.76(+4.32%)
Dec 01, 2021 371.06 373.74 314.70 318.21 5,677,115 -28.76(-8.29%)
Nov 30, 2021 355.88 358.82 343.69 346.97 3,872,100 -8.95(-2.51%)
Nov 29, 2021 342.27 358.36 342.27 355.92 2,286,224 +19.02(+5.65%)
Nov 26, 2021 343.04 347.65 335.38 336.90 839,708 -5.57(-1.63%)
Nov 24, 2021 334.77 343.70 328.48 342.47 1,463,134 +7.41(+2.21%)
Nov 23, 2021 336.60 345.58 330.66 335.06 2,671,306 -8.80(-2.56%)
Nov 22, 2021 367.07 368.00 342.22 343.86 2,518,423 -24.92(-6.76%)
Nov 19, 2021 372.50 376.11 367.54 368.78 1,899,192 +3.13(+0.86%)
Nov 18, 2021 358.26 365.92 364.18 365.65 1,773,791 +9.65(+2.71%)
Nov 17, 2021 352.75 358.13 345.74 356.00 1,655,019 +2.25(+0.64%)
Nov 16, 2021 345.80 355.41 345.61 353.75 1,429,848 +7.95(+2.30%)
Nov 15, 2021 352.91 352.91 341.83 345.80 1,235,746 -3.27(-0.94%)
Nov 12, 2021 346.76 349.57 343.16 349.07 1,330,232 +5.45(+1.59%)
Nov 11, 2021 343.17 348.27 342.23 343.62 1,679,834 +6.51(+1.93%)
Nov 10, 2021 348.27 337.11 2,228,072 -15.50(-4.40%)
Nov 09, 2021 353.40 356.45 347.72 352.61 2,008,968 +2.44(+0.70%)
Nov 08, 2021 340.55 351.90 339.37 350.17 1,943,013 +11.68(+3.45%)
Nov 05, 2021 333.95 338.54 332.11 338.49 1,887,968 +6.59(+1.99%)
Nov 04, 2021 329.00 333.88 325.16 331.90 1,413,519 +4.40(+1.34%)
Nov 03, 2021 328.50 329.00 321.31 327.50 1,298,748 +1.63(+0.50%)
Nov 02, 2021 318.51 326.20 317.38 325.87 1,585,065 +7.19(+2.26%)
Nov 01, 2021 319.46 321.50 315.13 318.68 1,471,499 -0.18(-0.06%)
Oct 29, 2021 315.95 319.99 314.00 318.86 1,084,858 +2.52(+0.80%)
Oct 28, 2021 310.94 316.99 308.24 316.34 1,351,795 +6.24(+2.01%)
Oct 27, 2021 316.20 319.84 309.01 310.10 1,419,171 -5.22(-1.66%)
Oct 26, 2021 313.88 316.00 315.32 1,814,224 +4.12(+1.32%)
Oct 25, 2021 308.00 314.11 305.57 311.20 1,139,204 +3.33(+1.08%)
Oct 22, 2021 305.73 309.69 304.01 307.87 941,508 +2.18(+0.71%)
Oct 21, 2021 298.70 305.77 298.41 305.69 1,204,521 +8.02(+2.69%)
Oct 20, 2021 300.21 301.77 294.40 297.67 789,070 -0.36(-0.12%)
Oct 19, 2021 301.50 303.61 297.41 298.03 1,587,682 -3.30(-1.10%)
Oct 18, 2021 292.51 301.33 291.60 301.33 1,765,641 +8.63(+2.95%)
Oct 15, 2021 294.50 294.90 291.61 292.70 1,433,528 -1.19(-0.40%)
Oct 14, 2021 290.00 294.44 288.66 293.89 1,544,478 +7.25(+2.53%)
Oct 13, 2021 279.78 287.97 279.32 286.64 1,961,570 +8.92(+3.21%)
Oct 12, 2021 270.08 278.34 266.76 277.72 1,888,908 +10.02(+3.74%)
Oct 11, 2021 263.60 271.17 262.02 267.70 1,224,383 +1.04(+0.39%)
Oct 08, 2021 272.30 272.30 266.00 266.66 1,230,312 -3.22(-1.19%)
Oct 07, 2021 266.02 274.24 265.58 269.88 1,706,369 +5.63(+2.13%)
Oct 06, 2021 256.28 265.62 255.10 264.25 1,900,204 +5.75(+2.22%)
Oct 05, 2021 253.45 260.00 252.50 258.50 1,506,134 +6.52(+2.59%)
Oct 04, 2021 261.35 261.35 248.33 251.98 2,245,562 -11.18(-4.25%)
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.