Canada markets open in 5 hours 38 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.05-1.94 (-1.44%)
At close: 04:00PM EST
133.95 +0.90 (+0.68%)
After hours: 07:59PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023133.11137.10132.39133.05133.052,013,000
Feb 03, 2023135.80138.81133.14134.99134.993,066,600
Feb 02, 2023136.21142.41135.85141.35141.353,471,700
Feb 01, 2023125.05131.91123.91131.52131.522,453,400
Jan 31, 2023122.73124.92121.47124.16124.162,087,800
Jan 30, 2023125.13126.07122.40122.60122.602,607,900
Jan 27, 2023123.87128.93123.07127.52127.522,962,300
Jan 26, 2023122.91125.28120.64125.19125.192,301,100
Jan 25, 2023119.66120.12114.37119.91119.912,570,200
Jan 24, 2023122.02126.43121.80122.65122.651,382,500
Jan 23, 2023117.71124.44117.28123.76123.762,922,900
Jan 20, 2023111.25117.26110.40117.12117.122,578,200
Jan 19, 2023111.21112.99108.70110.37110.371,896,900
Jan 18, 2023115.41118.89112.64113.03113.033,122,800
Jan 17, 2023105.19115.01104.34113.51113.514,049,800
Jan 13, 2023102.61107.59102.61107.30107.303,051,300
Jan 12, 2023103.73105.0899.64104.66104.665,220,700
Jan 11, 2023105.56108.30103.40108.05108.052,376,800
Jan 10, 2023102.47105.58101.10104.97104.972,912,500
Jan 09, 2023106.11109.69104.50104.75104.752,961,300
Jan 06, 2023105.22105.36100.96103.96103.962,612,800
Jan 05, 2023109.42109.96104.00104.39104.393,931,100
Jan 04, 2023111.93114.08108.93111.59111.591,617,000
Jan 03, 2023114.72116.67108.18110.19110.192,510,900
Dec 30, 2022109.83112.19109.40111.90111.901,553,700
Dec 29, 2022109.35112.81108.00111.87111.871,773,600
Dec 28, 2022107.85109.83105.74107.86107.861,749,200
Dec 27, 2022107.34109.34105.90107.57107.571,689,200
Dec 23, 2022108.05109.11106.24108.78108.781,467,700
Dec 22, 2022110.00110.95107.11109.36109.361,859,400
Dec 21, 2022112.90114.47108.59112.77112.772,337,300
Dec 20, 2022110.82113.97109.40113.54113.541,692,700
Dec 19, 2022113.41113.96110.46112.27112.272,202,900
Dec 16, 2022115.51117.16112.55114.21114.213,000,200
Dec 15, 2022120.00124.48117.12117.17117.172,578,400
Dec 14, 2022123.29126.91121.39123.14123.141,959,300
Dec 13, 2022128.42129.87120.85123.76123.762,602,300
Dec 12, 2022117.62122.25117.62121.24121.241,957,000
Dec 09, 2022118.28120.38116.80117.21117.211,678,800
Dec 08, 2022114.31119.61112.22119.53119.532,577,300
Dec 07, 2022115.97117.00111.47114.24114.243,162,600
Dec 06, 2022121.50121.96115.35115.97115.973,230,700
Dec 05, 2022128.69130.98119.00120.79120.794,946,600
Dec 02, 2022127.29132.62126.40128.99128.999,665,100
Dec 01, 2022135.64144.87134.51144.50144.507,077,700
Nov 30, 2022126.99133.53122.13133.45133.455,204,100
Nov 29, 2022136.65137.56133.61134.85134.851,906,300
Nov 28, 2022137.62139.39135.42136.72136.721,515,000
Nov 25, 2022138.43139.46136.36138.75138.75603,300
Nov 23, 2022137.40141.10133.79140.08140.081,349,400
Nov 22, 2022134.68137.33131.60136.76136.761,203,000
Nov 21, 2022136.88139.40134.90135.92135.921,242,000
Nov 18, 2022142.99142.99137.02138.73138.731,736,500
Nov 17, 2022134.63139.47133.63136.75136.751,751,500
Nov 16, 2022144.66146.14139.38140.35140.351,545,200
Nov 15, 2022143.75151.73143.42147.26147.263,075,400
Nov 14, 2022140.49141.94132.50136.85136.852,066,400
Nov 11, 2022134.79143.38132.14142.19142.192,900,100
Nov 10, 2022126.60133.31125.60133.12133.123,476,900
Nov 09, 2022117.55118.52114.21116.25116.252,388,200
Nov 08, 2022119.71123.19114.77119.93119.932,239,500
Nov 07, 2022121.59122.62115.61117.36117.363,390,600
Nov 04, 2022132.00132.64117.41121.00121.004,324,200
Nov 03, 2022135.38135.60129.37131.07131.073,009,800
Nov 02, 2022149.99150.04137.85138.09138.092,763,200
Nov 01, 2022159.00159.55149.11150.39150.391,935,900
Oct 31, 2022152.73156.59151.35154.10154.101,125,300
Oct 28, 2022152.85155.00148.28153.96153.961,230,000
Oct 27, 2022153.29156.90151.16153.77153.771,447,800
Oct 26, 2022151.45158.68149.21151.03151.031,865,900
Oct 25, 2022150.62157.58150.62157.09157.091,928,300
Oct 24, 2022151.36151.46144.30148.67148.671,375,200
Oct 21, 2022148.98150.92142.71150.48150.482,140,900
Oct 20, 2022149.28154.88148.85150.23150.231,709,500
Oct 19, 2022147.91151.21146.00148.77148.771,594,500
Oct 18, 2022151.10152.50146.68149.69149.692,059,400
Oct 17, 2022141.13146.59138.93145.28145.282,595,000
Oct 14, 2022148.10148.72134.44135.31135.312,982,700
Oct 13, 2022141.28146.70136.99145.13145.133,135,200
Oct 12, 2022148.83149.43143.51147.63147.632,369,200
Oct 11, 2022151.49153.91145.23148.73148.734,441,300
Oct 10, 2022169.49170.33154.14157.18157.183,376,600
Oct 07, 2022178.00179.74169.83170.09170.092,536,100
Oct 06, 2022181.18185.99180.70182.92182.922,059,900
Oct 05, 2022171.99181.94171.61180.15180.151,552,500
Oct 04, 2022175.77178.74174.29176.00176.001,683,700
Oct 03, 2022165.05171.91163.21170.51170.512,364,300
Sept 30, 2022166.56171.53164.13164.37164.371,339,200
Sept 29, 2022164.68167.78162.70165.89165.891,422,800
Sept 28, 2022164.00169.54162.63168.78168.781,723,100
Sept 27, 2022163.91166.40159.99163.21163.211,718,300
Sept 26, 2022158.78164.38158.78159.76159.761,628,700
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, 2022171.65172.74165.11169.49169.496,490,200
Sept 15, 2022179.21182.79174.84175.99175.992,584,000
Sept 14, 2022182.15183.78177.61182.98182.982,408,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...