Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.69-3.87 (-2.38%)
At close: 04:00PM EDT
159.17 +0.48 (+0.30%)
After hours: 07:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022160.26162.56156.06158.69158.691,987,900
Sept 22, 2022171.15173.66162.50162.56162.562,068,700
Sept 21, 2022173.02179.89171.74171.88171.881,901,800
Sept 20, 2022173.53177.76171.70172.68172.682,170,400
Sept 19, 2022167.00175.37166.51174.57174.572,591,700
Sept 16, 2022171.65172.74165.11169.49169.496,489,800
Sept 15, 2022179.21182.79174.84175.99175.992,584,000
Sept 14, 2022182.15183.78177.61182.98182.982,408,900
Sept 13, 2022185.30188.70179.75181.22181.224,251,900
Sept 12, 2022188.51194.21185.71193.60193.605,398,500
Sept 09, 2022174.95188.79173.09188.00188.0011,398,000
Sept 08, 2022145.53154.55145.50154.25154.254,145,100
Sept 07, 2022146.25148.29142.06147.71147.712,254,300
Sept 06, 2022144.72146.00142.11145.03145.031,840,500
Sept 02, 2022148.23150.16143.75145.12145.121,982,100
Sept 01, 2022156.13156.13142.66145.57145.572,846,900
Aug 31, 2022163.69168.29158.34159.24159.241,792,400
Aug 30, 2022160.25162.75156.18160.88160.881,778,100
Aug 29, 2022158.32162.66157.00158.53158.531,215,600
Aug 26, 2022167.52168.35160.46161.19161.191,983,700
Aug 25, 2022169.38169.43164.80167.72167.721,657,800
Aug 24, 2022165.61167.08163.91165.65165.651,153,200
Aug 23, 2022167.81172.25164.65165.35165.352,384,700
Aug 22, 2022162.41165.71159.71163.00163.001,771,800
Aug 19, 2022172.82172.82163.33166.22166.222,554,700
Aug 18, 2022175.01176.72172.86175.31175.311,141,000
Aug 17, 2022175.00176.35171.61174.35174.351,583,500
Aug 16, 2022179.12181.36173.90178.60178.601,512,700
Aug 15, 2022180.32183.43177.54181.71181.711,131,400
Aug 12, 2022182.18184.28179.34182.64182.641,667,700
Aug 11, 2022184.25188.06178.18178.71178.712,574,800
Aug 10, 2022171.38181.99171.37180.41180.413,303,200
Aug 09, 2022166.32167.62161.35163.41163.411,072,000
Aug 08, 2022164.78176.22163.42168.15168.152,234,000
Aug 05, 2022158.61164.50157.85163.42163.421,632,800
Aug 04, 2022162.13164.24156.75161.99161.992,942,400
Aug 03, 2022160.00165.52159.67165.29165.292,057,300
Aug 02, 2022150.45160.43150.30157.78157.781,825,700
Aug 01, 2022152.00157.41149.08153.50153.501,723,000
Jul 29, 2022154.14155.36150.49155.06155.061,624,100
Jul 28, 2022149.05154.60144.33153.06153.062,279,100
Jul 27, 2022144.49150.89141.98148.71148.712,139,900
Jul 26, 2022149.45151.12140.72141.95141.953,747,800
Jul 25, 2022157.99158.89154.11156.09156.091,265,800
Jul 22, 2022165.13168.50158.54159.93159.931,057,900
Jul 21, 2022163.01166.39159.07164.64164.641,321,300
Jul 20, 2022156.67165.85156.00162.95162.951,990,400
Jul 19, 2022153.48156.06148.89155.84155.841,325,600
Jul 18, 2022153.67157.40150.04150.82150.822,301,300
Jul 15, 2022147.16149.92145.37149.32149.321,600,900
Jul 14, 2022148.11148.95143.29146.06146.061,701,300
Jul 13, 2022146.65153.70144.07148.95148.951,562,200
Jul 12, 2022163.96168.68148.49150.92150.923,581,600
Jul 11, 2022165.15165.49157.51162.42162.421,726,700
Jul 08, 2022164.00170.24161.63166.89166.891,473,900
Jul 07, 2022163.03168.74162.91167.43167.431,876,200
Jul 06, 2022165.86167.88161.45163.75163.751,502,600
Jul 05, 2022154.69167.02151.61166.31166.312,763,800
Jul 01, 2022149.65157.55147.40155.37155.371,838,700
Jun 30, 2022154.36154.38145.80149.51149.512,472,400
Jun 29, 2022153.68156.15150.90154.95154.951,796,800
Jun 28, 2022163.55166.52153.33154.92154.922,141,100
Jun 27, 2022170.00171.74163.00164.23164.231,896,400
Jun 24, 2022165.90171.96163.49170.82170.823,083,000
Jun 23, 2022151.62164.18149.92162.76162.763,006,500
Jun 22, 2022147.84155.00147.10149.11149.112,191,700
Jun 21, 2022146.50153.85146.50150.25150.252,091,700
Jun 17, 2022138.20145.84137.14144.22144.223,506,000
Jun 16, 2022141.60142.76133.32136.03136.032,679,500
Jun 15, 2022145.29151.18143.49148.25148.251,427,400
Jun 14, 2022142.33146.44139.81142.11142.111,545,700
Jun 13, 2022146.00149.36139.78140.98140.982,306,800
Jun 10, 2022155.50158.63150.40153.61153.612,228,200
Jun 09, 2022163.91167.29159.20160.42160.421,968,800
Jun 08, 2022162.00169.87162.00165.57165.572,280,900
Jun 07, 2022155.50164.96155.20162.81162.811,613,900
Jun 06, 2022160.41162.85154.51158.57158.572,028,200
Jun 03, 2022157.52163.35154.62156.93156.932,420,000
Jun 02, 2022148.90161.09148.27160.84160.843,603,900
Jun 01, 2022155.18158.29146.16148.94148.942,213,000
May 31, 2022160.50161.07151.05153.09153.093,645,300
May 27, 2022156.46162.64150.22160.00160.006,763,600
May 26, 2022130.56145.79129.93142.13142.135,940,400
May 25, 2022127.79134.59126.57132.58132.582,476,000
May 24, 2022136.01136.01125.90127.81127.812,539,000
May 23, 2022135.96138.39130.40138.17138.172,635,400
May 20, 2022139.43144.90131.91136.89136.893,807,000
May 19, 2022126.72137.00125.80132.30132.303,104,100
May 18, 2022138.55140.49125.12128.09128.093,788,200
May 17, 2022145.19147.46137.02141.78141.782,824,000
May 16, 2022149.87152.92139.73140.08140.082,391,100
May 13, 2022142.23155.04141.94153.23153.233,011,000
May 12, 2022132.34144.60127.62137.63137.634,260,100
May 11, 2022144.99150.31135.96136.57136.573,949,500
May 10, 2022159.14161.72143.82150.29150.293,626,400
May 09, 2022167.63169.59152.37153.09153.094,232,700
May 06, 2022186.80186.88171.91172.94172.943,173,000
May 05, 2022206.20206.84185.70190.41190.412,497,200
May 04, 2022205.34209.36192.73208.93208.932,252,500
May 03, 2022207.32210.66200.44204.70204.701,263,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...