Skip to main content

Zscaler Inc (NQ: ZS )

192.63 -0.85 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 112.90 117.78 112.48 116.83 1,896,280 +4.61(+4.11%)
Mar 30, 2023 112.90 113.82 110.82 112.22 1,282,300 +1.52(+1.37%)
Mar 29, 2023 111.81 112.01 108.75 110.70 1,923,603 +0.45(+0.41%)
Mar 28, 2023 111.76 112.72 109.39 110.25 1,327,390 -1.62(-1.45%)
Mar 27, 2023 113.16 115.00 111.60 111.87 1,715,161 -0.06(-0.05%)
Mar 24, 2023 112.17 113.06 110.53 111.93 1,800,137 -0.63(-0.56%)
Mar 23, 2023 111.10 113.74 110.28 112.56 1,835,604 +3.70(+3.40%)
Mar 22, 2023 113.02 113.76 108.80 108.86 2,019,524 -4.16(-3.68%)
Mar 21, 2023 105.95 114.19 105.95 113.02 3,787,491 +7.56(+7.17%)
Mar 20, 2023 104.62 105.85 102.62 105.46 2,194,699 -0.03(-0.03%)
Mar 17, 2023 107.77 108.28 104.24 105.49 2,705,623 -2.64(-2.44%)
Mar 16, 2023 106.35 108.58 105.33 108.13 2,998,583 +0.46(+0.43%)
Mar 15, 2023 107.22 108.25 105.14 107.67 2,287,394 -0.30(-0.28%)
Mar 14, 2023 111.52 111.75 107.00 107.97 2,691,218 -1.89(-1.72%)
Mar 13, 2023 105.55 111.51 103.54 109.86 3,333,044 +4.41(+4.18%)
Mar 10, 2023 110.00 110.85 104.36 105.45 3,647,922 -5.00(-4.53%)
Mar 09, 2023 114.29 117.18 110.22 110.45 3,313,758 -4.50(-3.91%)
Mar 08, 2023 117.03 118.69 113.86 114.95 3,392,188 -2.93(-2.49%)
Mar 07, 2023 119.70 122.17 117.38 117.88 3,746,990 -1.93(-1.61%)
Mar 06, 2023 120.69 125.75 119.51 119.81 5,780,717 +0.57(+0.48%)
Mar 03, 2023 119.50 122.47 116.60 119.24 12,153,814 -14.89(-11.10%)
Mar 02, 2023 129.93 134.74 128.92 134.13 5,556,356 +5.69(+4.43%)
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.