NasdaqGS - Nasdaq Real Time Price USD

Zscaler, Inc. (ZS)

176.96 +5.99 (+3.50%)
As of 12:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 171.21 177.79 171.21 176.96 176.96 981,926
Apr 22, 2024 170.00 172.16 166.76 170.97 170.97 1,306,400
Apr 19, 2024 172.00 172.18 167.18 169.21 169.21 2,272,100
Apr 18, 2024 178.36 178.36 172.71 172.97 172.97 1,660,500
Apr 17, 2024 175.37 176.17 172.72 172.96 172.96 1,298,400
Apr 16, 2024 174.07 176.21 173.00 174.32 174.32 1,499,200
Apr 15, 2024 181.73 181.75 173.74 174.85 174.85 2,267,700
Apr 12, 2024 182.49 183.87 180.42 181.41 181.41 1,203,900
Apr 11, 2024 185.37 185.72 182.88 184.78 184.78 1,123,300
Apr 10, 2024 184.00 185.36 181.71 183.95 183.95 1,555,100
Apr 9, 2024 185.51 188.62 184.83 188.50 188.50 1,783,800
Apr 8, 2024 183.32 184.36 181.24 183.71 183.71 1,081,000
Apr 5, 2024 182.18 185.25 181.37 183.34 183.34 1,808,400
Apr 4, 2024 188.05 188.68 181.13 182.01 182.01 2,496,800
Apr 3, 2024 187.34 189.08 185.84 186.31 186.31 1,614,800
Apr 2, 2024 186.81 190.02 185.67 188.74 188.74 1,661,900
Apr 1, 2024 192.50 193.78 189.59 192.13 192.13 1,336,400
Mar 28, 2024 191.29 194.18 190.75 192.63 192.63 1,628,200
Mar 27, 2024 197.39 197.77 192.55 193.48 193.48 1,319,800
Mar 26, 2024 195.84 196.01 192.51 195.63 195.63 1,483,300
Mar 25, 2024 194.84 195.77 192.66 194.07 194.07 1,214,000
Mar 22, 2024 197.50 199.00 193.27 194.95 194.95 1,632,900
Mar 21, 2024 199.55 202.61 196.43 198.07 198.07 1,701,900
Mar 20, 2024 196.26 197.88 193.85 197.30 197.30 1,696,800
Mar 19, 2024 193.44 196.00 190.35 195.24 195.24 2,085,200
Mar 18, 2024 194.00 197.35 191.25 195.94 195.94 2,591,000
Mar 15, 2024 198.79 199.73 193.47 194.03 194.03 2,664,700
Mar 14, 2024 201.43 202.13 197.16 198.83 198.83 1,220,700
Mar 13, 2024 200.17 204.43 199.11 201.43 201.43 1,753,200
Mar 12, 2024 203.20 205.34 199.00 201.24 201.24 2,305,000
Mar 11, 2024 196.70 201.85 195.66 200.74 200.74 1,825,900
Mar 8, 2024 201.14 204.55 197.88 198.69 198.69 2,840,700
Mar 7, 2024 202.58 202.89 197.02 201.27 201.27 3,349,400
Mar 6, 2024 214.62 217.17 200.81 202.42 202.42 4,348,100
Mar 5, 2024 209.94 210.05 199.29 206.36 206.36 5,002,100
Mar 4, 2024 220.12 221.62 212.63 214.22 214.22 4,141,500
Mar 1, 2024 227.00 227.30 215.00 219.23 219.23 11,811,500
Feb 29, 2024 240.50 243.94 235.84 241.97 241.97 6,757,300
Feb 28, 2024 240.10 242.47 236.50 237.29 237.29 2,010,400
Feb 27, 2024 244.00 251.55 242.02 242.49 242.49 2,401,800
Feb 26, 2024 239.99 246.00 236.91 241.70 241.70 2,728,800
Feb 23, 2024 229.88 240.70 228.32 235.23 235.23 3,217,300
Feb 22, 2024 224.51 229.34 218.91 226.15 226.15 3,659,900
Feb 21, 2024 213.00 216.51 202.44 213.92 213.92 7,815,800
Feb 20, 2024 251.94 251.94 240.96 249.04 249.04 2,061,300
Feb 16, 2024 253.41 254.68 248.61 252.75 252.75 1,257,900
Feb 15, 2024 255.00 255.00 247.00 253.16 253.16 1,185,300
Feb 14, 2024 247.66 253.54 246.10 253.27 253.27 1,586,600
Feb 13, 2024 242.33 247.67 237.57 242.80 242.80 3,434,400
Feb 12, 2024 253.70 256.42 251.28 253.86 253.86 1,511,900
Feb 9, 2024 253.84 259.61 252.40 254.93 254.93 2,505,500
Feb 8, 2024 244.64 251.32 243.77 249.41 249.41 1,669,700
Feb 7, 2024 241.63 245.56 237.09 244.66 244.66 2,234,500
Feb 6, 2024 235.25 236.32 228.52 234.73 234.73 1,660,800
Feb 5, 2024 233.45 239.45 226.19 232.05 232.05 4,761,900
Feb 2, 2024 239.62 245.11 237.06 244.00 244.00 1,358,100
Feb 1, 2024 236.61 240.36 235.42 238.06 238.06 1,033,500
Jan 31, 2024 238.00 239.59 232.31 235.67 235.67 1,568,800
Jan 30, 2024 243.41 245.82 240.90 241.12 241.12 2,037,800
Jan 29, 2024 238.69 245.11 238.02 245.05 245.05 1,377,900
Jan 26, 2024 236.88 239.84 234.29 236.83 236.83 1,204,700
Jan 25, 2024 244.70 245.00 236.84 238.30 238.30 1,477,900
Jan 24, 2024 245.00 246.38 240.67 241.38 241.38 1,554,100
Jan 23, 2024 242.52 244.99 238.95 242.59 242.59 1,974,400
Jan 22, 2024 239.68 241.77 235.08 240.85 240.85 2,513,500
Jan 19, 2024 229.00 231.36 226.84 231.29 231.29 1,543,900
Jan 18, 2024 230.31 231.37 224.93 227.91 227.91 1,909,800
Jan 17, 2024 228.90 230.33 221.50 225.33 225.33 2,349,600
Jan 16, 2024 230.00 233.28 228.78 232.18 232.18 1,517,400
Jan 12, 2024 230.98 233.81 229.63 230.77 230.77 1,563,600
Jan 11, 2024 226.00 229.91 224.00 228.52 228.52 1,397,100
Jan 10, 2024 228.31 230.23 224.66 225.40 225.40 1,880,200
Jan 9, 2024 215.96 228.15 215.96 226.26 226.26 2,445,800
Jan 8, 2024 213.28 219.35 212.51 218.10 218.10 1,633,200
Jan 5, 2024 209.94 212.20 209.05 209.81 209.81 1,125,300
Jan 4, 2024 210.33 212.45 209.01 210.33 210.33 1,096,400
Jan 3, 2024 208.53 215.71 206.67 210.24 210.24 2,095,500
Jan 2, 2024 218.10 218.17 210.62 212.37 212.37 2,083,500
Dec 29, 2023 224.03 225.91 220.87 221.56 221.56 804,800
Dec 28, 2023 225.02 225.27 222.91 224.44 224.44 575,300
Dec 27, 2023 225.16 227.29 224.00 225.02 225.02 840,800
Dec 26, 2023 222.23 224.69 221.46 224.59 224.59 770,000
Dec 22, 2023 221.67 222.07 219.37 221.68 221.68 912,600
Dec 21, 2023 221.68 221.88 218.04 221.33 221.33 1,250,500
Dec 20, 2023 222.55 224.62 217.74 218.73 218.73 1,582,700
Dec 19, 2023 221.49 224.95 221.01 224.04 224.04 1,544,300
Dec 18, 2023 221.66 224.09 219.60 222.55 222.55 2,488,000
Dec 15, 2023 219.41 223.53 218.44 221.66 221.66 3,350,400
Dec 14, 2023 218.75 221.13 213.40 216.40 216.40 3,111,900
Dec 13, 2023 212.34 216.04 210.05 215.45 215.45 2,375,400
Dec 12, 2023 207.00 211.59 205.10 210.76 210.76 2,304,500
Dec 11, 2023 200.38 207.51 200.07 205.47 205.47 2,314,300
Dec 8, 2023 198.00 202.73 197.59 198.80 198.80 2,034,000
Dec 7, 2023 197.91 200.56 195.70 200.05 200.05 1,313,300
Dec 6, 2023 200.00 203.89 197.48 197.91 197.91 2,149,200
Dec 5, 2023 196.17 199.21 194.29 198.91 198.91 1,526,100
Dec 4, 2023 196.96 198.96 193.19 198.26 198.26 1,599,800
Dec 1, 2023 197.89 198.99 194.75 198.03 198.03 2,474,300
Nov 30, 2023 200.63 205.69 195.71 197.53 197.53 3,350,400
Nov 29, 2023 197.27 207.78 196.80 199.84 199.84 6,120,300
Nov 28, 2023 183.75 194.11 182.60 193.85 193.85 11,013,400
Nov 27, 2023 191.99 195.07 190.43 191.91 191.91 6,317,800
Nov 24, 2023 189.89 194.25 188.56 193.09 193.09 975,400
Nov 22, 2023 193.03 193.07 189.18 190.64 190.64 1,410,900
Nov 21, 2023 190.17 191.90 188.88 191.36 191.36 1,323,800
Nov 20, 2023 188.87 193.49 188.87 191.96 191.96 1,569,100
Nov 17, 2023 186.03 189.71 185.52 187.47 187.47 1,293,800
Nov 16, 2023 183.72 189.30 183.14 186.18 186.18 1,701,300
Nov 15, 2023 188.00 189.54 183.46 184.56 184.56 1,954,000
Nov 14, 2023 181.75 188.51 181.62 187.09 187.09 2,469,700
Nov 13, 2023 175.63 178.94 175.05 178.17 178.17 1,467,500
Nov 10, 2023 170.65 175.08 168.40 175.04 175.04 1,910,300
Nov 9, 2023 174.77 176.16 170.40 170.70 170.70 1,431,900
Nov 8, 2023 172.00 176.46 171.88 173.96 173.96 1,690,900
Nov 7, 2023 166.68 172.80 164.46 171.39 171.39 1,969,900
Nov 6, 2023 166.60 167.06 159.80 163.47 163.47 1,481,200
Nov 3, 2023 158.44 166.09 155.51 164.37 164.37 2,640,100
Nov 2, 2023 160.00 161.85 157.53 159.19 159.19 1,426,700
Nov 1, 2023 159.60 159.90 152.60 156.65 156.65 1,522,300
Oct 31, 2023 157.39 159.23 155.37 158.69 158.69 769,600
Oct 30, 2023 156.06 158.39 155.08 156.81 156.81 1,215,600
Oct 27, 2023 156.24 157.09 153.88 154.37 154.37 1,089,700
Oct 26, 2023 159.03 161.10 153.08 154.61 154.61 1,397,100
Oct 25, 2023 162.88 163.99 157.53 157.61 157.61 1,389,900
Oct 24, 2023 164.47 167.50 163.10 164.79 164.79 1,087,300
Oct 23, 2023 160.10 165.15 158.09 162.48 162.48 1,281,500
Oct 20, 2023 168.57 168.57 159.08 162.19 162.19 2,664,300
Oct 19, 2023 175.01 177.69 168.49 169.07 169.07 1,903,800
Oct 18, 2023 171.38 174.44 170.16 170.40 170.40 1,205,000
Oct 17, 2023 170.21 175.36 169.80 172.29 172.29 1,536,400
Oct 16, 2023 169.31 173.42 168.45 172.21 172.21 1,349,800
Oct 13, 2023 170.78 172.38 167.21 168.52 168.52 1,379,200
Oct 12, 2023 174.04 176.31 170.01 170.65 170.65 1,870,400
Oct 11, 2023 173.10 175.19 171.36 173.05 173.05 1,797,500
Oct 10, 2023 169.02 173.95 167.87 171.88 171.88 1,927,700
Oct 9, 2023 165.69 172.24 165.50 168.86 168.86 3,370,900
Oct 6, 2023 150.70 163.60 150.70 163.59 163.59 2,548,600
Oct 5, 2023 154.93 155.24 149.63 153.30 153.30 1,057,800
Oct 4, 2023 152.74 155.40 151.80 155.12 155.12 1,366,700
Oct 3, 2023 158.56 159.77 150.20 151.46 151.46 2,377,000
Oct 2, 2023 159.05 163.05 158.35 160.89 160.89 2,284,900
Sep 29, 2023 153.87 159.39 153.55 155.59 155.59 2,298,300
Sep 28, 2023 148.43 152.45 146.71 150.92 150.92 1,017,000
Sep 27, 2023 149.62 150.80 146.64 148.87 148.87 953,400
Sep 26, 2023 147.64 150.85 146.59 148.03 148.03 1,077,100
Sep 25, 2023 151.00 151.01 147.13 148.97 148.97 1,076,300
Sep 22, 2023 149.04 154.55 148.17 151.71 151.71 1,644,000
Sep 21, 2023 151.73 153.47 147.62 148.79 148.79 1,682,400
Sep 20, 2023 155.29 158.20 154.22 154.23 154.23 878,500
Sep 19, 2023 153.90 156.04 151.76 155.05 155.05 1,858,100
Sep 18, 2023 154.73 156.08 153.01 154.72 154.72 1,448,800
Sep 15, 2023 158.33 158.72 154.60 156.10 156.10 1,603,400
Sep 14, 2023 159.74 159.74 156.70 159.23 159.23 1,152,400
Sep 13, 2023 160.22 160.90 158.26 158.40 158.40 907,100
Sep 12, 2023 163.30 164.77 159.51 160.22 160.22 1,323,700
Sep 11, 2023 162.27 167.50 162.04 165.05 165.05 2,097,800
Sep 8, 2023 160.51 163.47 160.34 160.77 160.77 1,647,200
Sep 7, 2023 156.47 162.68 155.40 161.02 161.02 2,859,100
Sep 6, 2023 159.16 165.37 153.57 158.35 158.35 6,287,300
Sep 5, 2023 159.06 163.48 158.05 162.74 162.74 6,451,600
Sep 1, 2023 158.23 159.15 155.80 158.38 158.38 1,903,300
Aug 31, 2023 149.08 156.78 148.97 156.05 156.05 2,408,300
Aug 30, 2023 144.90 147.33 143.36 147.28 147.28 1,081,400
Aug 29, 2023 140.70 145.65 139.51 144.39 144.39 1,015,800
Aug 28, 2023 145.32 145.87 140.59 141.34 141.34 1,171,400
Aug 25, 2023 139.61 143.35 139.20 142.76 142.76 1,038,000
Aug 24, 2023 147.65 147.86 139.66 139.74 139.74 1,138,200
Aug 23, 2023 142.35 146.35 140.50 145.47 145.47 1,093,300
Aug 22, 2023 144.00 144.70 141.10 141.90 141.90 1,098,400
Aug 21, 2023 141.23 146.69 140.67 142.78 142.78 2,411,300
Aug 18, 2023 132.59 136.65 131.59 136.21 136.21 1,703,500
Aug 17, 2023 140.00 140.33 134.77 135.65 135.65 1,594,800
Aug 16, 2023 142.00 142.45 139.42 140.13 140.13 898,700
Aug 15, 2023 144.21 144.22 140.94 142.71 142.71 1,147,700
Aug 14, 2023 142.37 145.27 141.59 144.91 144.91 1,075,600
Aug 11, 2023 142.66 146.00 142.51 142.95 142.95 1,101,000
Aug 10, 2023 143.03 146.88 142.24 144.30 144.30 1,886,400
Aug 9, 2023 138.51 141.75 136.82 140.30 140.30 1,619,000
Aug 8, 2023 141.66 141.66 137.02 138.69 138.69 2,532,100
Aug 7, 2023 146.00 146.29 142.05 145.34 145.34 1,810,700
Aug 4, 2023 147.72 149.00 142.31 146.16 146.16 3,200,100
Aug 3, 2023 150.00 152.40 149.09 150.77 150.77 1,500,400
Aug 2, 2023 159.00 159.01 148.33 150.54 150.54 3,135,900
Aug 1, 2023 159.00 164.29 156.35 162.80 162.80 1,796,600
Jul 31, 2023 158.23 162.51 158.23 160.38 160.38 1,502,200
Jul 28, 2023 157.84 159.82 156.13 157.49 157.49 1,215,900
Jul 27, 2023 159.54 160.82 154.56 155.25 155.25 1,862,500
Jul 26, 2023 153.68 158.65 153.10 156.62 156.62 1,848,100
Jul 25, 2023 153.83 156.38 151.10 155.21 155.21 2,895,500
Jul 24, 2023 149.24 149.94 144.35 148.33 148.33 1,567,100
Jul 21, 2023 149.79 152.07 146.26 149.01 149.01 4,005,900
Jul 20, 2023 158.22 158.82 146.65 147.90 147.90 4,150,500
Jul 19, 2023 156.44 163.13 155.93 161.04 161.04 3,362,700
Jul 18, 2023 151.75 156.68 150.44 154.81 154.81 2,188,000
Jul 17, 2023 145.43 153.00 145.38 151.82 151.82 2,328,000
Jul 14, 2023 145.09 148.87 144.38 145.43 145.43 2,495,900
Jul 13, 2023 139.13 145.90 139.09 145.14 145.14 4,037,700
Jul 12, 2023 151.36 151.70 136.44 137.68 137.68 7,991,700
Jul 11, 2023 155.00 156.21 147.35 147.39 147.39 4,015,800
Jul 10, 2023 143.27 154.34 143.18 154.27 154.27 4,102,800
Jul 7, 2023 142.37 144.01 141.42 143.18 143.18 1,718,800
Jul 6, 2023 143.77 143.77 138.60 141.74 141.74 2,491,000
Jul 5, 2023 145.94 148.05 144.33 146.97 146.97 920,300
Jul 3, 2023 146.43 147.61 145.20 146.59 146.59 720,500
Jun 30, 2023 146.46 150.10 146.18 146.30 146.30 1,373,700
Jun 29, 2023 144.82 145.44 142.59 144.84 144.84 1,212,500
Jun 28, 2023 143.96 148.20 142.72 144.11 144.11 1,841,100
Jun 27, 2023 142.69 145.71 140.59 144.66 144.66 1,641,300
Jun 26, 2023 142.00 145.37 140.35 141.71 141.71 1,197,200
Jun 23, 2023 142.55 143.90 141.82 142.70 142.70 1,498,100
Jun 22, 2023 144.30 146.44 142.79 144.84 144.84 1,425,700
Jun 21, 2023 148.66 148.91 143.37 144.85 144.85 2,386,400
Jun 20, 2023 152.11 155.00 147.09 148.66 148.66 2,575,400
Jun 16, 2023 160.23 162.67 153.66 154.01 154.01 3,207,500
Jun 15, 2023 155.09 160.02 154.57 158.34 158.34 2,174,000
Jun 14, 2023 157.00 159.25 154.76 157.55 157.55 1,932,400
Jun 13, 2023 158.79 159.86 154.40 157.59 157.59 2,545,900
Jun 12, 2023 152.12 156.02 150.47 155.98 155.98 2,220,000
Jun 9, 2023 150.81 153.90 149.24 150.84 150.84 2,720,600
Jun 8, 2023 146.41 151.50 146.17 148.82 148.82 2,849,300
Jun 7, 2023 154.91 155.33 143.35 144.92 144.92 3,660,600
Jun 6, 2023 147.93 153.55 147.08 152.99 152.99 3,536,800
Jun 5, 2023 142.27 149.58 140.55 148.05 148.05 3,836,000
Jun 2, 2023 141.80 147.58 140.16 142.39 142.39 8,015,400
Jun 1, 2023 131.92 137.50 128.12 135.09 135.09 4,506,800
May 31, 2023 133.73 136.01 131.57 135.48 135.48 4,069,900
May 30, 2023 134.56 137.65 133.52 134.72 134.72 2,669,700
May 26, 2023 126.76 134.82 126.01 130.62 130.62 2,740,100
May 25, 2023 128.01 128.56 125.25 126.69 126.69 1,899,600
May 24, 2023 124.10 128.18 123.21 126.53 126.53 2,704,500
May 23, 2023 127.50 130.00 124.39 124.47 124.47 2,988,200
May 22, 2023 125.55 130.87 125.14 128.86 128.86 2,513,900
May 19, 2023 123.94 126.67 123.50 125.27 125.27 2,475,500
May 18, 2023 118.91 124.15 118.16 123.96 123.96 2,447,300
May 17, 2023 119.07 119.18 116.88 118.77 118.77 2,315,600
May 16, 2023 119.78 120.63 118.31 118.35 118.35 2,030,400
May 15, 2023 114.60 121.79 114.50 120.81 120.81 3,947,600
May 12, 2023 114.92 116.85 113.16 114.33 114.33 2,430,100
May 11, 2023 117.54 118.84 114.25 115.42 115.42 3,060,400
May 10, 2023 111.56 119.71 111.27 116.79 116.79 6,938,600
May 9, 2023 108.79 114.45 108.32 110.04 110.04 6,070,300
May 8, 2023 107.49 109.90 103.62 107.92 107.92 14,225,300
May 5, 2023 89.02 91.61 89.00 89.46 89.46 3,333,800
May 4, 2023 88.10 89.21 86.93 87.74 87.74 2,006,500
May 3, 2023 86.53 88.50 85.70 87.37 87.37 2,743,400
May 2, 2023 86.60 88.38 84.93 87.00 87.00 5,006,600
May 1, 2023 89.48 89.48 87.35 88.74 88.74 3,218,400
Apr 28, 2023 91.17 92.37 87.78 90.10 90.10 4,304,300
Apr 27, 2023 94.20 94.67 92.36 93.42 93.42 2,011,400
Apr 26, 2023 93.73 94.95 92.58 93.07 93.07 2,294,000
Apr 25, 2023 98.10 98.24 92.27 92.32 92.32 4,814,500
Apr 24, 2023 101.82 102.76 99.29 100.66 100.66 1,691,600

Related Tickers

CRWD CrowdStrike Holdings, Inc.
299.75
+3.66%
 
PANW Palo Alto Networks, Inc.
292.56
+3.86%
 
MDB MongoDB, Inc.
361.47
+6.26%
 
NET Cloudflare, Inc.
88.41
+4.39%
 
OKTA Okta, Inc.
94.36
+1.20%
 
FTNT Fortinet, Inc.
64.30
+0.95%
 
S SentinelOne, Inc.
21.25
+3.79%
 
ADBE Adobe Inc.
471.68
+1.03%
 
PATH UiPath Inc.
19.54
+3.41%
 
SNPS Synopsys, Inc.
527.74
+2.38%