Canada markets open in 7 hours 30 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.78+1.72 (+1.01%)
At close: 04:00PM EDT
171.50 -0.28 (-0.16%)
After hours: 07:47PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 2024170.00172.39168.74171.78171.781,290,400
Sept 13, 2024167.22171.78166.98170.06170.061,992,200
Sept 12, 2024162.98168.72162.00166.71166.712,852,700
Sept 11, 2024155.71162.23154.66161.71161.712,635,600
Sept 10, 2024160.00160.19153.45155.90155.902,478,900
Sept 09, 2024158.00161.20157.21159.16159.162,381,400
Sept 06, 2024163.27164.88155.28156.78156.783,611,300
Sept 05, 2024156.74163.49155.88162.25162.254,742,700
Sept 04, 2024158.74163.48156.00157.13157.1310,904,800
Sept 03, 2024199.99200.75190.47193.19193.194,816,300
Aug 30, 2024198.50200.41197.57199.98199.981,435,000
Aug 29, 2024195.94200.93195.80197.25197.251,182,700
Aug 28, 2024196.44197.54193.22193.97193.97905,000
Aug 27, 2024196.00198.40195.01197.22197.22678,200
Aug 26, 2024200.10201.95197.56197.82197.821,173,000
Aug 23, 2024199.55199.98196.28199.43199.43937,200
Aug 22, 2024200.50202.64197.43197.78197.781,175,500
Aug 21, 2024197.27200.60195.80200.47200.471,133,600
Aug 20, 2024196.38199.55195.08197.15197.151,429,100
Aug 19, 2024193.20196.60192.61195.50195.501,462,100
Aug 16, 2024189.80193.16188.38192.90192.901,699,700
Aug 15, 2024186.81191.62184.98190.34190.341,583,700
Aug 14, 2024179.45184.20179.00183.98183.981,514,300
Aug 13, 2024174.34180.27173.09178.49178.491,572,600
Aug 12, 2024175.00175.82171.80172.55172.55787,500
Aug 09, 2024171.71174.98171.11174.36174.36895,900
Aug 08, 2024168.43173.50168.03171.71171.711,305,500
Aug 07, 2024171.14174.77166.06166.20166.201,362,100
Aug 06, 2024168.62168.62164.16165.75165.751,328,800
Aug 05, 2024156.51168.62155.97165.23165.232,147,800
Aug 02, 2024168.26169.74164.47169.52169.522,166,300
Aug 01, 2024178.62180.38172.81174.44174.441,187,000
Jul 31, 2024180.15181.66177.62179.35179.351,137,500
Jul 30, 2024182.24183.03173.65176.75176.751,152,500
Jul 29, 2024182.51183.74180.67181.15181.15927,100
Jul 26, 2024184.78184.78179.60181.36181.361,026,900
Jul 25, 2024182.11187.10178.29182.00182.001,776,900
Jul 24, 2024189.70190.32181.36181.82181.821,611,100
Jul 23, 2024188.27192.63188.09191.07191.071,293,900
Jul 22, 2024191.06194.82186.27188.41188.411,615,400
Jul 19, 2024188.96191.97186.50188.54188.541,624,900
Jul 18, 2024194.96196.71188.30190.37190.371,757,400
Jul 17, 2024199.09199.82193.08194.93194.932,055,000
Jul 16, 2024201.94205.48197.33203.12203.122,058,900
Jul 15, 2024202.65208.14200.02204.47204.472,555,300
Jul 12, 2024196.16202.99195.80201.90201.902,406,200
Jul 11, 2024198.30203.42194.38195.92195.921,472,400
Jul 10, 2024197.75197.95191.16197.37197.371,909,200
Jul 09, 2024201.32202.89194.59197.36197.361,559,300
Jul 08, 2024200.77201.92195.46201.63201.631,912,100
Jul 05, 2024198.00203.75197.51201.65201.651,693,400
Jul 03, 2024196.99200.36196.99198.40198.40855,400
Jul 02, 2024197.60199.38194.71196.66196.661,725,000
Jul 01, 2024193.00199.21191.79198.62198.623,074,200
Jun 28, 2024189.88193.96189.00192.19192.193,002,600
Jun 27, 2024179.84191.97179.71189.20189.203,186,300
Jun 26, 2024182.01182.01177.72178.92178.922,047,100
Jun 25, 2024181.15183.56179.81182.52182.521,491,200
Jun 24, 2024177.92181.42177.02181.06181.061,647,500
Jun 21, 2024179.00180.24176.24179.55179.553,430,300
Jun 20, 2024179.61179.91175.05178.58178.582,021,000
Jun 18, 2024183.51183.51178.89179.41179.412,294,300
Jun 17, 2024183.00185.58180.76184.38184.381,790,400
Jun 14, 2024185.01186.00182.16184.22184.222,529,300
Jun 13, 2024189.15189.16179.77181.05181.052,705,600
Jun 12, 2024190.29193.27187.10188.83188.832,785,200
Jun 11, 2024184.50189.14184.34187.65187.652,385,000
Jun 10, 2024181.05188.24181.01183.91183.912,980,800
Jun 07, 2024178.50181.81176.50180.99180.992,128,200
Jun 06, 2024174.39180.18173.63178.93178.932,741,700
Jun 05, 2024172.10176.80170.89174.57174.572,857,500
Jun 04, 2024168.75170.81166.12169.14169.142,314,400
Jun 03, 2024170.35172.09166.17169.02169.023,573,800
May 31, 2024183.00183.70163.44169.96169.9610,109,800
May 30, 2024162.50163.00155.25156.65156.655,161,700
May 29, 2024160.89166.60160.77164.37164.372,026,300
May 28, 2024170.46172.69161.29164.16164.164,265,100
May 24, 2024171.00173.77170.82171.64171.641,290,500
May 23, 2024176.00176.00170.83171.91171.911,300,700
May 22, 2024176.37176.85172.75174.16174.161,630,000
May 21, 2024178.05178.99174.35176.98176.981,788,200
May 20, 2024178.86181.10178.04180.60180.601,242,500
May 17, 2024179.93180.52177.85178.86178.861,466,400
May 16, 2024179.77181.99178.90179.31179.311,736,300
May 15, 2024180.00183.27178.43181.13181.131,506,400
May 14, 2024175.87178.23175.31176.82176.821,228,900
May 13, 2024176.26176.95173.66175.00175.00966,900
May 10, 2024173.00175.17171.75174.62174.621,405,600
May 09, 2024171.84174.14169.57171.96171.962,012,500
May 08, 2024175.46175.48164.41171.00171.003,862,000
May 07, 2024176.88178.89173.54176.89176.891,352,300
May 06, 2024178.00178.86175.88178.14178.141,303,800
May 03, 2024177.77178.64171.50177.11177.112,492,900
May 02, 2024175.19176.40171.38176.37176.371,013,500
May 01, 2024173.00177.01170.96172.31172.311,132,700
Apr 30, 2024177.92178.53172.01172.94172.941,653,800
Apr 29, 2024177.84179.97177.10179.04179.041,296,200
Apr 26, 2024176.51179.90175.08177.05177.051,341,800
Apr 25, 2024173.68176.42172.25174.81174.811,078,700
Apr 24, 2024179.14181.80176.04177.46177.461,372,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...