Canada markets close in 3 hours 55 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.22+3.41 (+1.95%)
As of 12:03PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024176.51179.90175.08178.22178.22513,505
Apr 25, 2024173.68176.42172.25174.81174.811,075,100
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
Jan 25, 2024244.70245.00236.84238.30238.301,477,900
Jan 24, 2024245.00246.38240.67241.38241.381,554,100
Jan 23, 2024242.52244.99238.95242.59242.591,974,400
Jan 22, 2024239.68241.77235.08240.85240.852,513,500
Jan 19, 2024229.00231.36226.84231.29231.291,543,900
Jan 18, 2024230.31231.37224.93227.91227.911,909,800
Jan 17, 2024228.90230.33221.50225.33225.332,349,600
Jan 16, 2024230.00233.28228.78232.18232.181,517,400
Jan 12, 2024230.98233.81229.63230.77230.771,563,600
Jan 11, 2024226.00229.91224.00228.52228.521,397,100
Jan 10, 2024228.31230.23224.66225.40225.401,880,200
Jan 09, 2024215.96228.15215.96226.26226.262,445,800
Jan 08, 2024213.28219.35212.51218.10218.101,633,200
Jan 05, 2024209.94212.20209.05209.81209.811,125,300
Jan 04, 2024210.33212.45209.01210.33210.331,096,400
Jan 03, 2024208.53215.71206.67210.24210.242,095,500
Jan 02, 2024218.10218.17210.62212.37212.372,083,500
Dec 29, 2023224.03225.91220.87221.56221.56804,800
Dec 28, 2023225.02225.27222.91224.44224.44575,300
Dec 27, 2023225.16227.29224.00225.02225.02840,800
Dec 26, 2023222.23224.69221.46224.59224.59770,000
Dec 22, 2023221.67222.07219.37221.68221.68912,600
Dec 21, 2023221.68221.88218.04221.33221.331,250,500
Dec 20, 2023222.55224.62217.74218.73218.731,582,700
Dec 19, 2023221.49224.95221.01224.04224.041,544,300
Dec 18, 2023221.66224.09219.60222.55222.552,488,000
Dec 15, 2023219.41223.53218.44221.66221.663,350,400
Dec 14, 2023218.75221.13213.40216.40216.403,111,900
Dec 13, 2023212.34216.04210.05215.45215.452,375,400
Dec 12, 2023207.00211.59205.10210.76210.762,304,500
Dec 11, 2023200.38207.51200.07205.47205.472,314,300
Dec 08, 2023198.00202.73197.59198.80198.802,034,000
Dec 07, 2023197.91200.56195.70200.05200.051,313,300
Dec 06, 2023200.00203.89197.48197.91197.912,149,200
Dec 05, 2023196.17199.21194.29198.91198.911,526,100
Dec 04, 2023196.96198.96193.19198.26198.261,599,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...