ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201945.2346.0044.5745.9845.981,520,000
Dec 12, 201945.1345.6844.6145.1945.191,475,700
Dec 11, 201946.2846.3344.5445.2045.202,250,500
Dec 10, 201947.0047.2545.7246.1346.132,126,200
Dec 09, 201946.5047.8646.5047.3047.301,649,900
Dec 06, 201948.3948.4946.3346.7046.703,071,500
Dec 05, 201949.8050.1647.7148.1148.113,181,000
Dec 04, 201948.7450.5047.2149.8549.857,754,300
Dec 03, 201949.3053.0748.6352.8052.804,494,500
Dec 02, 201952.0752.1749.4151.0751.074,164,600
Nov 29, 201952.0452.3451.4452.1352.131,184,100
Nov 27, 201952.0052.6851.4052.0652.062,250,400
Nov 26, 201950.3252.6850.0651.6651.664,011,300
Nov 25, 201948.1651.0648.0650.3950.395,551,600
Nov 22, 201945.9646.4545.2246.3246.321,524,100
Nov 21, 201946.7746.9545.1345.4245.422,120,100
Nov 20, 201946.5547.6745.6046.6046.602,541,400
Nov 19, 201945.2446.6845.0646.2246.223,037,800
Nov 18, 201946.0046.0944.4544.5144.512,742,000
Nov 15, 201945.6046.0544.6045.8345.831,885,800
Nov 14, 201944.8346.0644.8345.3245.321,554,100
Nov 13, 201944.8145.2244.3844.8244.821,207,900
Nov 12, 201944.6045.3544.2044.7744.771,993,000
Nov 11, 201943.8044.4443.3744.0744.071,035,300
Nov 08, 201942.5544.0142.3443.9043.902,117,300
Nov 07, 201944.5044.5042.2942.5542.552,179,200
Nov 06, 201944.8945.6443.4343.9143.911,822,400
Nov 05, 201944.7045.2343.4544.4344.431,593,000
Nov 04, 201945.2145.4444.0444.3644.361,366,000
Nov 01, 201944.0045.0043.2845.0045.001,592,400
Oct 31, 201945.3045.5042.4443.9843.982,164,100
Oct 30, 201943.7045.5842.4245.1645.163,486,700
Oct 29, 201942.6644.1142.5143.1243.121,580,100
Oct 28, 201943.3443.4642.1842.4142.411,338,800
Oct 25, 201943.3843.4541.9242.8642.861,411,600
Oct 24, 201941.6643.4141.1143.3343.332,794,000
Oct 23, 201940.2142.1040.0541.0941.092,805,600
Oct 22, 201942.6043.0540.4840.7540.752,573,200
Oct 21, 201942.8743.3241.8742.1742.172,239,600
Oct 18, 201944.8945.1541.6542.8442.845,720,300
Oct 17, 201945.7345.9144.7845.1545.151,343,100
Oct 16, 201945.1046.0044.5045.6545.652,634,200
Oct 15, 201947.5947.9446.1646.3846.382,458,100
Oct 14, 201948.1548.2847.2647.5047.501,886,800
Oct 11, 201947.8848.6747.1548.1248.122,346,100
Oct 10, 201948.1748.2447.0347.3047.302,330,700
Oct 09, 201947.3748.7447.3748.2248.221,346,300
Oct 08, 201949.3649.3846.8246.9046.902,435,100
Oct 07, 201949.3750.5849.2549.8849.882,720,600
Oct 04, 201949.3149.7747.8849.2149.211,897,500
Oct 03, 201947.6049.3146.6848.9748.973,225,500
Oct 02, 201946.4647.2046.1246.9446.942,286,400
Oct 01, 201947.4047.6546.0347.0247.022,177,600
Sep 30, 201946.8747.7346.0647.2647.262,122,100
Sep 27, 201948.8649.0046.3146.9946.992,877,900
Sep 26, 201949.2049.8848.4548.7748.772,363,500
Sep 25, 201948.8749.3847.3748.8948.893,053,800
Sep 24, 201951.4551.9848.9349.2349.233,343,200
Sep 23, 201951.2052.0850.2250.3250.322,970,100
Sep 20, 201950.6752.3650.3651.4551.456,801,900
Sep 19, 201952.1653.1548.9150.3550.355,432,500
Sep 18, 201950.7552.6249.8651.9551.956,867,600
Sep 17, 201948.0551.5548.0050.6450.647,088,100
Sep 16, 201947.0248.7246.8547.6247.622,863,800
Sep 13, 201949.3449.4047.2847.4847.484,892,800
Sep 12, 201950.7051.4048.4249.5949.597,085,800
Sep 11, 201948.3650.1646.0449.6749.6726,845,800
Sep 10, 201960.9464.4960.0361.6061.606,961,700
Sep 09, 201964.3165.3960.5662.0262.025,137,900
Sep 06, 201965.8666.4863.8764.0564.053,384,300
Sep 05, 201968.9468.9463.6966.9866.984,720,400
Sep 04, 201966.5268.0166.0367.9167.912,606,800
Sep 03, 201968.0968.9065.3065.6765.672,326,400
Aug 30, 201970.8971.2567.7868.7468.741,958,200
Aug 29, 201970.2070.8768.9570.5170.511,506,800
Aug 28, 201970.9270.9268.5069.1669.161,699,500
Aug 27, 201972.3872.9570.1671.4671.46961,300
Aug 26, 201972.1072.4670.0671.7871.781,716,400
Aug 23, 201972.5074.3471.0071.2871.281,843,200
Aug 22, 201973.6573.7970.8272.5472.541,862,900
Aug 21, 201971.5674.5171.3472.9972.992,746,900
Aug 20, 201971.5071.7169.8770.8070.803,640,200
Aug 19, 201980.2880.4571.1071.8071.808,783,400
Aug 16, 201980.0081.8979.9080.9180.911,482,400
Aug 15, 201982.2682.7078.2179.1879.181,838,800
Aug 14, 201983.3683.6579.2481.5081.502,121,800
Aug 13, 201983.0385.5982.5185.0485.041,118,400
Aug 12, 201984.7084.9382.2583.2183.211,538,600
Aug 09, 201984.3986.4184.1185.1885.181,337,600
Aug 08, 201982.8884.9981.7584.7284.721,590,000
Aug 07, 201979.0081.7377.3081.2281.221,681,900
Aug 06, 201979.9181.7079.2179.9479.942,186,900
Aug 05, 201980.0080.2076.2778.1778.172,863,400
Aug 02, 201984.1484.5081.0483.4883.482,072,000
Aug 01, 201984.8385.9283.6685.2685.261,801,400
Jul 31, 201985.2086.2983.0084.2784.271,744,000
Jul 30, 201984.7085.9383.8684.6884.681,159,200
Jul 29, 201988.5088.6882.5285.5785.572,595,300
Jul 26, 201987.0089.5486.7088.2188.212,000,600
Jul 25, 201986.5186.6784.7886.4286.421,623,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...