ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201983.7985.5082.5382.6882.681,843,900
Jul 18, 201981.8382.5381.0182.3882.381,644,200
Jul 17, 201982.9583.1881.1582.0082.001,687,700
Jul 16, 201983.8884.8481.8882.5982.591,691,300
Jul 15, 201982.4484.6481.9383.7983.791,628,900
Jul 12, 201982.4082.8080.6181.8781.871,070,800
Jul 11, 201983.8584.2480.4482.2882.281,853,200
Jul 10, 201984.6285.5083.1683.2983.292,189,000
Jul 09, 201983.0184.4182.5584.3184.311,463,700
Jul 08, 201982.5784.5781.2083.7983.792,850,100
Jul 05, 201980.5383.4279.0283.0683.062,726,200
Jul 03, 201979.1680.9378.5080.6480.643,215,000
Jul 02, 201976.8379.6476.5078.9678.962,047,100
Jul 01, 201978.2378.4075.0076.6176.611,516,600
Jun 28, 201978.0178.0176.3476.6476.648,153,500
Jun 27, 201975.9678.0974.8277.5077.502,244,000
Jun 26, 201974.8575.9973.9074.3074.301,741,700
Jun 25, 201975.4876.2673.0573.8273.822,089,600
Jun 24, 201977.7277.8074.3075.4675.462,691,000
Jun 21, 201978.8978.8976.8577.2477.242,786,700
Jun 20, 201980.8082.2578.1879.1879.183,184,500
Jun 19, 201978.6380.0777.3279.8879.882,642,500
Jun 18, 201977.9278.9376.6178.0078.002,320,300
Jun 17, 201978.4378.9875.8076.7476.742,101,500
Jun 14, 201979.7079.7176.8477.6777.671,949,200
Jun 13, 201977.3980.2076.5179.7279.724,243,200
Jun 12, 201976.0077.3374.4177.1777.171,433,000
Jun 11, 201977.1878.1473.1175.8375.832,842,300
Jun 10, 201976.7679.3976.6176.9276.922,584,100
Jun 07, 201972.5076.0072.4575.5175.513,024,200
Jun 06, 201972.5073.1771.0772.3372.331,926,200
Jun 05, 201972.9774.0271.2172.4572.452,554,100
Jun 04, 201968.0072.1367.2671.9671.963,323,800
Jun 03, 201968.6669.6065.3066.9066.903,906,400
May 31, 201971.9872.7266.4268.6368.635,813,400
May 30, 201971.8474.5571.5572.9972.994,186,500
May 29, 201972.8873.0470.5871.1571.153,162,000
May 28, 201974.5876.7673.6174.2474.242,385,500
May 24, 201974.1175.1172.8673.7673.761,588,700
May 23, 201975.2575.3172.1973.4573.452,554,400
May 22, 201975.3177.8975.3175.8975.891,531,400
May 21, 201977.5378.1975.5176.0976.091,651,300
May 20, 201977.6077.8974.8276.6476.642,121,700
May 17, 201977.6880.3877.5478.7978.792,481,200
May 16, 201975.1379.3375.1378.6678.662,544,500
May 15, 201971.6575.9071.0975.0275.022,661,100
May 14, 201969.9772.8669.7072.0572.052,503,800
May 13, 201971.6272.5267.5168.0968.093,355,700
May 10, 201968.7674.5968.2373.5573.555,345,000
May 09, 201966.9169.0065.3968.6268.621,867,800
May 08, 201966.3368.1965.5967.6167.611,305,000
May 07, 201968.8969.9564.8066.3666.362,758,000
May 06, 201965.0169.9963.4069.5069.502,097,300
May 03, 201966.3267.5765.1167.4067.401,147,500
May 02, 201965.8867.1564.4365.6765.671,741,700
May 01, 201968.9869.4065.9766.1766.171,551,700
Apr 30, 201967.9669.2066.4368.3168.311,293,000
Apr 29, 201966.8769.5066.8768.2068.201,776,800
Apr 26, 201966.7767.7065.2666.9466.941,225,700
Apr 25, 201965.8569.0065.8366.9666.963,386,300
Apr 24, 201965.9366.2664.0764.9964.991,027,200
Apr 23, 201965.0065.7664.5865.4265.421,170,300
Apr 22, 201962.5064.4862.4064.2664.261,234,600
Apr 18, 201962.2762.8060.0262.7362.732,081,000
Apr 17, 201966.4466.5062.0662.4362.432,414,900
Apr 16, 201967.3067.4565.2766.2666.261,378,300
Apr 15, 201966.5968.0066.0167.0467.041,269,200
Apr 12, 201968.3168.7366.2566.6466.641,241,700
Apr 11, 201968.2368.8266.6967.7567.751,708,900
Apr 10, 201964.7568.4664.5068.4468.443,402,900
Apr 09, 201964.7165.6163.5164.9464.942,349,500
Apr 08, 201962.8164.8061.5163.4763.471,603,000
Apr 05, 201963.5064.7062.5063.1463.142,553,900
Apr 04, 201969.7169.7161.3963.2863.287,484,600
Apr 03, 201971.3071.4669.3169.3469.341,670,200
Apr 02, 201970.9371.2969.2270.9170.911,460,400
Apr 01, 201972.0072.9469.5670.7470.741,635,900
Mar 29, 201971.3971.7370.0270.9370.931,782,000
Mar 28, 201969.9871.9969.2871.0571.052,248,200
Mar 27, 201971.1172.0967.0069.7569.753,130,000
Mar 26, 201968.6772.6967.9371.0371.034,153,200
Mar 25, 201965.5568.3063.5067.8167.812,430,600
Mar 22, 201969.9070.9065.4366.0166.013,158,900
Mar 21, 201967.0170.0067.0169.9269.921,550,700
Mar 20, 201967.7468.3066.5567.4967.491,788,100
Mar 19, 201968.0068.2266.6867.9167.911,103,800
Mar 18, 201967.3968.4866.1867.2867.281,519,500
Mar 15, 201967.2368.8566.6667.1967.193,089,800
Mar 14, 201965.0067.3364.8066.9466.942,201,400
Mar 13, 201964.0065.0263.7664.8064.801,889,700
Mar 12, 201963.3565.0062.5963.6563.652,297,600
Mar 11, 201960.8064.4060.7563.3463.343,669,000
Mar 08, 201958.2360.7157.0260.5460.542,423,600
Mar 07, 201958.2560.0057.6759.1859.182,241,900
Mar 06, 201957.4059.2557.2358.2758.272,371,000
Mar 05, 201957.0057.9656.7057.5357.531,748,700
Mar 04, 201960.6161.6456.6158.0358.034,175,900
Mar 01, 201957.4961.1455.3060.5760.579,658,400
Feb 28, 201951.0051.0049.0849.6849.682,881,600
Feb 27, 201950.2751.3649.9550.7250.723,252,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...