Canada markets open in 44 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.03+0.50 (+0.25%)
At close: 04:00PM EST
196.65 -1.38 (-0.70%)
Pre-Market: 08:46AM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023197.89198.99194.75198.03198.032,474,300
Nov 30, 2023200.63205.69195.71197.53197.533,350,400
Nov 29, 2023197.27207.78196.80199.84199.846,120,300
Nov 28, 2023183.75194.11182.60193.85193.8511,013,400
Nov 27, 2023191.99195.07190.43191.91191.916,317,800
Nov 24, 2023189.89194.25188.56193.09193.09975,400
Nov 22, 2023193.03193.07189.18190.64190.641,410,900
Nov 21, 2023190.17191.90188.88191.36191.361,323,800
Nov 20, 2023188.87193.49188.87191.96191.961,569,100
Nov 17, 2023186.03189.71185.52187.47187.471,293,800
Nov 16, 2023183.72189.30183.14186.18186.181,701,300
Nov 15, 2023188.00189.54183.46184.56184.561,954,000
Nov 14, 2023181.75188.51181.62187.09187.092,469,700
Nov 13, 2023175.63178.94175.05178.17178.171,467,500
Nov 10, 2023170.65175.08168.40175.04175.041,910,300
Nov 09, 2023174.77176.16170.40170.70170.701,431,900
Nov 08, 2023172.00176.46171.88173.96173.961,690,900
Nov 07, 2023166.68172.80164.46171.39171.391,969,900
Nov 06, 2023166.60167.06159.80163.47163.471,481,200
Nov 03, 2023158.44166.09155.51164.37164.372,640,100
Nov 02, 2023160.00161.85157.53159.19159.191,426,700
Nov 01, 2023159.60159.90152.60156.65156.651,522,300
Oct 31, 2023157.39159.23155.37158.69158.69769,600
Oct 30, 2023156.06158.39155.08156.81156.811,215,600
Oct 27, 2023156.24157.09153.88154.37154.371,089,700
Oct 26, 2023159.03161.10153.08154.61154.611,397,100
Oct 25, 2023162.88163.99157.53157.61157.611,389,900
Oct 24, 2023164.47167.50163.10164.79164.791,087,300
Oct 23, 2023160.10165.15158.09162.48162.481,281,500
Oct 20, 2023168.57168.57159.08162.19162.192,664,300
Oct 19, 2023175.01177.69168.49169.07169.071,903,800
Oct 18, 2023171.38174.44170.16170.40170.401,205,000
Oct 17, 2023170.21175.36169.80172.29172.291,536,400
Oct 16, 2023169.31173.42168.45172.21172.211,349,800
Oct 13, 2023170.78172.38167.21168.52168.521,379,200
Oct 12, 2023174.04176.31170.01170.65170.651,870,400
Oct 11, 2023173.10175.19171.36173.05173.051,797,500
Oct 10, 2023169.02173.95167.87171.88171.881,927,700
Oct 09, 2023165.69172.24165.50168.86168.863,370,900
Oct 06, 2023150.70163.60150.70163.59163.592,548,600
Oct 05, 2023154.93155.24149.63153.30153.301,057,800
Oct 04, 2023152.74155.40151.80155.12155.121,366,700
Oct 03, 2023158.56159.77150.20151.46151.462,377,000
Oct 02, 2023159.05163.05158.35160.89160.892,284,900
Sept 29, 2023153.87159.39153.55155.59155.592,298,300
Sept 28, 2023148.43152.45146.71150.92150.921,017,000
Sept 27, 2023149.62150.80146.64148.87148.87953,400
Sept 26, 2023147.64150.85146.59148.03148.031,077,100
Sept 25, 2023151.00151.01147.13148.97148.971,076,300
Sept 22, 2023149.04154.55148.17151.71151.711,644,000
Sept 21, 2023151.73153.47147.62148.79148.791,682,400
Sept 20, 2023155.29158.20154.22154.23154.23878,500
Sept 19, 2023153.90156.04151.76155.05155.051,858,100
Sept 18, 2023154.73156.08153.01154.72154.721,448,800
Sept 15, 2023158.33158.72154.60156.10156.101,603,400
Sept 14, 2023159.74159.74156.70159.23159.231,152,400
Sept 13, 2023160.22160.90158.26158.40158.40907,100
Sept 12, 2023163.30164.77159.51160.22160.221,323,700
Sept 11, 2023162.27167.50162.04165.05165.052,097,800
Sept 08, 2023160.51163.47160.34160.77160.771,647,200
Sept 07, 2023156.47162.68155.40161.02161.022,859,100
Sept 06, 2023159.16165.37153.57158.35158.356,287,300
Sept 05, 2023159.06163.48158.05162.74162.746,451,600
Sept 01, 2023158.23159.15155.80158.38158.381,903,300
Aug 31, 2023149.08156.78148.97156.05156.052,408,300
Aug 30, 2023144.90147.33143.36147.28147.281,081,400
Aug 29, 2023140.70145.65139.51144.39144.391,015,800
Aug 28, 2023145.32145.87140.59141.34141.341,171,400
Aug 25, 2023139.61143.35139.20142.76142.761,038,000
Aug 24, 2023147.65147.86139.66139.74139.741,138,200
Aug 23, 2023142.35146.35140.50145.47145.471,093,300
Aug 22, 2023144.00144.70141.10141.90141.901,098,400
Aug 21, 2023141.23146.69140.67142.78142.782,411,300
Aug 18, 2023132.59136.65131.59136.21136.211,703,500
Aug 17, 2023140.00140.33134.77135.65135.651,594,800
Aug 16, 2023142.00142.45139.42140.13140.13898,700
Aug 15, 2023144.21144.22140.94142.71142.711,147,700
Aug 14, 2023142.37145.27141.59144.91144.911,075,600
Aug 11, 2023142.66146.00142.51142.95142.951,101,000
Aug 10, 2023143.03146.88142.24144.30144.301,886,400
Aug 09, 2023138.51141.75136.82140.30140.301,619,000
Aug 08, 2023141.66141.66137.02138.69138.692,532,100
Aug 07, 2023146.00146.29142.05145.34145.341,810,700
Aug 04, 2023147.72149.00142.31146.16146.163,200,100
Aug 03, 2023150.00152.40149.09150.77150.771,500,400
Aug 02, 2023159.00159.01148.33150.54150.543,135,900
Aug 01, 2023159.00164.29156.35162.80162.801,796,600
Jul 31, 2023158.23162.51158.23160.38160.381,502,200
Jul 28, 2023157.84159.82156.13157.49157.491,215,900
Jul 27, 2023159.54160.82154.56155.25155.251,862,500
Jul 26, 2023153.68158.65153.10156.62156.621,848,100
Jul 25, 2023153.83156.38151.10155.21155.212,895,500
Jul 24, 2023149.24149.94144.35148.33148.331,567,100
Jul 21, 2023149.79152.07146.26149.01149.014,005,900
Jul 20, 2023158.22158.82146.65147.90147.904,150,500
Jul 19, 2023156.44163.13155.93161.04161.043,362,700
Jul 18, 2023151.75156.68150.44154.81154.812,188,000
Jul 17, 2023145.43153.00145.38151.82151.822,328,000
Jul 14, 2023145.09148.87144.38145.43145.432,495,900
Jul 13, 2023139.13145.90139.09145.14145.144,037,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...