Canada markets open in 7 hours 38 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.41-4.97 (-2.70%)
At close: 04:00PM EDT
179.97 +0.56 (+0.31%)
After hours: 07:58PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 2024171.21178.25171.21176.92176.922,180,100
Apr 22, 2024170.00172.16166.76170.97170.971,307,900
Apr 19, 2024172.00172.18167.18169.21169.212,272,100
Apr 18, 2024178.36178.36172.71172.97172.971,660,500
Apr 17, 2024175.37176.17172.72172.96172.961,298,400
Apr 16, 2024174.07176.21173.00174.32174.321,499,200
Apr 15, 2024181.73181.75173.74174.85174.852,267,700
Apr 12, 2024182.49183.87180.42181.41181.411,203,900
Apr 11, 2024185.37185.72182.88184.78184.781,123,300
Apr 10, 2024184.00185.36181.71183.95183.951,555,100
Apr 09, 2024185.51188.62184.83188.50188.501,783,800
Apr 08, 2024183.32184.36181.24183.71183.711,081,000
Apr 05, 2024182.18185.25181.37183.34183.341,808,400
Apr 04, 2024188.05188.68181.13182.01182.012,496,800
Apr 03, 2024187.34189.08185.84186.31186.311,614,800
Apr 02, 2024186.81190.02185.67188.74188.741,661,900
Apr 01, 2024192.50193.78189.59192.13192.131,336,400
Mar 28, 2024191.29194.18190.75192.63192.631,628,200
Mar 27, 2024197.39197.77192.55193.48193.481,319,800
Mar 26, 2024195.84196.01192.51195.63195.631,483,300
Mar 25, 2024194.84195.77192.66194.07194.071,214,000
Mar 22, 2024197.50199.00193.27194.95194.951,632,900
Mar 21, 2024199.55202.61196.43198.07198.071,701,900
Mar 20, 2024196.26197.88193.85197.30197.301,696,800
Mar 19, 2024193.44196.00190.35195.24195.242,085,200
Mar 18, 2024194.00197.35191.25195.94195.942,591,000
Mar 15, 2024198.79199.73193.47194.03194.032,664,700
Mar 14, 2024201.43202.13197.16198.83198.831,220,700
Mar 13, 2024200.17204.43199.11201.43201.431,753,200
Mar 12, 2024203.20205.34199.00201.24201.242,305,000
Mar 11, 2024196.70201.85195.66200.74200.741,825,900
Mar 08, 2024201.14204.55197.88198.69198.692,840,700
Mar 07, 2024202.58202.89197.02201.27201.273,349,400
Mar 06, 2024214.62217.17200.81202.42202.424,348,100
Mar 05, 2024209.94210.05199.29206.36206.365,002,100
Mar 04, 2024220.12221.62212.63214.22214.224,141,500
Mar 01, 2024227.00227.30215.00219.23219.2311,811,500
Feb 29, 2024240.50243.94235.84241.97241.976,757,300
Feb 28, 2024240.10242.47236.50237.29237.292,010,400
Feb 27, 2024244.00251.55242.02242.49242.492,401,800
Feb 26, 2024239.99246.00236.91241.70241.702,728,800
Feb 23, 2024229.88240.70228.32235.23235.233,217,300
Feb 22, 2024224.51229.34218.91226.15226.153,659,900
Feb 21, 2024213.00216.51202.44213.92213.927,815,800
Feb 20, 2024251.94251.94240.96249.04249.042,061,300
Feb 16, 2024253.41254.68248.61252.75252.751,257,900
Feb 15, 2024255.00255.00247.00253.16253.161,185,300
Feb 14, 2024247.66253.54246.10253.27253.271,586,600
Feb 13, 2024242.33247.67237.57242.80242.803,434,400
Feb 12, 2024253.70256.42251.28253.86253.861,511,900
Feb 09, 2024253.84259.61252.40254.93254.932,505,500
Feb 08, 2024244.64251.32243.77249.41249.411,669,700
Feb 07, 2024241.63245.56237.09244.66244.662,234,500
Feb 06, 2024235.25236.32228.52234.73234.731,660,800
Feb 05, 2024233.45239.45226.19232.05232.054,761,900
Feb 02, 2024239.62245.11237.06244.00244.001,358,100
Feb 01, 2024236.61240.36235.42238.06238.061,033,500
Jan 31, 2024238.00239.59232.31235.67235.671,568,800
Jan 30, 2024243.41245.82240.90241.12241.122,037,800
Jan 29, 2024238.69245.11238.02245.05245.051,377,900
Jan 26, 2024236.88239.84234.29236.83236.831,204,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...