Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.35-18.62 (-5.61%)
At close: 04:00PM EST
314.50 +1.15 (+0.37%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021330.00330.00300.54313.35313.352,629,800
Dec 02, 2021318.22334.74316.51331.97331.972,609,800
Dec 01, 2021371.06373.74314.70318.21318.215,676,000
Nov 30, 2021355.88358.82343.69346.97346.973,887,400
Nov 29, 2021342.27358.36342.27355.92355.922,288,000
Nov 26, 2021343.04347.65335.38336.90336.90839,700
Nov 24, 2021334.77343.70328.48342.47342.471,462,800
Nov 23, 2021336.60345.58330.66336.11336.112,671,300
Nov 22, 2021367.07368.00342.22343.86343.862,518,400
Nov 19, 2021372.50376.11367.54368.78368.781,824,500
Nov 18, 2021358.26369.90358.12365.65365.651,772,200
Nov 17, 2021352.75358.13345.74356.00356.001,655,200
Nov 16, 2021345.80355.41345.61353.75353.751,426,600
Nov 15, 2021352.91352.91341.83345.80345.801,235,700
Nov 12, 2021346.76349.57343.16349.07349.071,329,500
Nov 11, 2021343.17348.27342.23343.62343.621,680,900
Nov 10, 2021348.27350.61333.73337.11337.112,229,100
Nov 09, 2021353.40356.45347.72352.61352.612,009,400
Nov 08, 2021340.55351.90339.37350.17350.171,944,000
Nov 05, 2021333.95338.54332.11338.49338.491,824,600
Nov 04, 2021329.00333.88325.16331.90331.901,413,700
Nov 03, 2021328.50329.00321.31327.50327.501,298,800
Nov 02, 2021318.51326.20317.38325.87325.871,585,400
Nov 01, 2021319.46321.50315.13318.68318.681,472,400
Oct 29, 2021315.95319.99314.00318.86318.861,084,900
Oct 28, 2021310.94316.99308.24316.34316.341,351,300
Oct 27, 2021316.20319.84309.01310.10310.101,419,200
Oct 26, 2021313.88316.00307.89315.32315.321,814,600
Oct 25, 2021308.00314.11305.57311.20311.201,139,000
Oct 22, 2021305.73309.69304.01307.87307.87941,500
Oct 21, 2021298.70305.77298.41305.69305.691,205,100
Oct 20, 2021300.21301.77294.40297.67297.67789,000
Oct 19, 2021301.50303.61297.41298.03298.031,587,600
Oct 18, 2021292.51301.33291.60301.31301.311,766,300
Oct 15, 2021294.50294.99291.61292.70292.701,433,200
Oct 14, 2021290.00294.44288.66293.89293.891,544,100
Oct 13, 2021279.78287.97279.32286.64286.641,960,900
Oct 12, 2021270.08278.34266.77277.72277.721,889,200
Oct 11, 2021263.60271.17262.02267.70267.701,224,400
Oct 08, 2021272.30272.30266.00266.66266.661,230,200
Oct 07, 2021266.02274.24265.58269.88269.881,706,700
Oct 06, 2021256.28265.61255.10264.25264.251,900,600
Oct 05, 2021253.45260.00252.50258.50258.501,506,500
Oct 04, 2021261.35261.35248.33251.86251.862,245,600
Oct 01, 2021263.17264.85257.10263.16263.161,135,300
Sep 30, 2021260.41263.52258.30262.22262.221,355,300
Sep 29, 2021263.41265.42256.80258.88258.882,244,000
Sep 28, 2021267.99268.00256.01258.74258.743,149,000
Sep 27, 2021277.70279.57271.21272.73272.731,630,600
Sep 24, 2021280.00280.40271.30279.99279.991,126,200
Sep 23, 2021279.94281.90276.36280.02280.021,699,800
Sep 22, 2021273.96279.17271.15277.70277.701,717,300
Sep 21, 2021272.23275.74269.48272.33272.331,227,800
Sep 20, 2021268.00275.00267.28269.98269.981,911,700
Sep 17, 2021273.33276.51269.67275.66275.664,428,500
Sep 16, 2021273.25274.64266.71274.39274.392,276,200
Sep 15, 2021275.87278.03270.16273.44273.441,429,300
Sep 14, 2021269.94276.00269.07275.80275.802,291,100
Sep 13, 2021267.60269.55260.12267.84267.842,936,100
Sep 10, 2021289.03289.03269.52270.64270.644,532,500
Sep 09, 2021280.42284.25278.63280.22280.223,115,400
Sep 08, 2021282.26283.99277.20280.66280.662,558,200
Sep 07, 2021293.44293.44280.05282.90282.901,991,100
Sep 03, 2021282.55288.87281.38287.40287.401,786,400
Sep 02, 2021277.11284.79276.35282.20282.201,591,200
Sep 01, 2021276.14279.53275.56276.71276.711,489,400
Aug 31, 2021276.76279.14273.11278.34278.341,593,800
Aug 30, 2021275.65279.29272.57278.17278.171,503,900
Aug 27, 2021268.67275.00266.77273.73273.731,314,700
Aug 26, 2021263.00270.90262.55266.97266.971,713,400
Aug 25, 2021258.35263.55256.97263.03263.031,458,100
Aug 24, 2021258.97259.84255.63257.97257.971,663,600
Aug 23, 2021248.99252.65246.23250.81250.811,148,100
Aug 20, 2021246.65250.00243.64246.40246.401,138,800
Aug 19, 2021242.00245.63241.69244.88244.881,108,500
Aug 18, 2021242.15244.84237.58242.54242.54860,800
Aug 17, 2021243.43243.43237.00241.47241.471,053,400
Aug 16, 2021244.00245.20237.30243.43243.43973,000
Aug 13, 2021244.00246.99242.40245.15245.15870,300
Aug 12, 2021235.18244.20235.18242.94242.94767,600
Aug 11, 2021241.58243.33235.30237.67237.671,174,900
Aug 10, 2021246.71247.67238.07240.50240.501,051,100
Aug 09, 2021241.50245.58239.88245.04245.04701,000
Aug 06, 2021247.00247.43237.86242.05242.051,405,800
Aug 05, 2021248.00249.71245.62247.67247.67979,900
Aug 04, 2021243.63248.84242.99247.93247.931,212,200
Aug 03, 2021239.51244.87238.32243.07243.071,039,700
Aug 02, 2021237.00242.11229.50239.04239.041,837,700
Jul 30, 2021235.97239.09235.25235.91235.91954,600
Jul 29, 2021235.01239.50234.87237.03237.03808,500
Jul 28, 2021234.61238.50231.36236.84236.84819,100
Jul 27, 2021236.20238.00228.73233.03233.031,032,200
Jul 26, 2021235.73237.32230.88234.52234.52850,600
Jul 23, 2021237.14240.29234.70238.72238.721,309,600
Jul 22, 2021232.00237.45230.65235.59235.591,265,100
Jul 21, 2021228.88232.60226.36231.06231.061,263,700
Jul 20, 2021227.08230.21221.68229.11229.111,747,100
Jul 19, 2021217.50223.55216.45223.01223.011,289,300
Jul 16, 2021221.74223.43217.88221.16221.161,489,500
Jul 15, 2021227.15227.25218.34219.31219.311,354,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement