Mail

ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	134.56	137.56	133.52	134.72	134.72	2,667,783
May 26, 2023	126.76	134.82	126.01	130.62	130.62	2,740,100
May 25, 2023	128.01	128.56	125.25	126.69	126.69	1,899,600
May 24, 2023	124.10	128.18	123.21	126.53	126.53	2,704,500
May 23, 2023	127.50	130.00	124.39	124.47	124.47	2,988,200
May 22, 2023	125.55	130.87	125.14	128.86	128.86	2,513,900
May 19, 2023	123.94	126.67	123.50	125.27	125.27	2,475,500
May 18, 2023	118.91	124.15	118.16	123.96	123.96	2,447,300
May 17, 2023	119.07	119.18	116.88	118.77	118.77	2,315,600
May 16, 2023	119.78	120.63	118.31	118.35	118.35	2,030,400
May 15, 2023	114.60	121.79	114.50	120.81	120.81	3,947,600
May 12, 2023	114.92	116.85	113.16	114.33	114.33	2,430,100
May 11, 2023	117.54	118.84	114.25	115.42	115.42	3,060,400
May 10, 2023	111.56	119.71	111.27	116.79	116.79	6,938,600
May 09, 2023	108.79	114.45	108.32	110.04	110.04	6,070,300
May 08, 2023	107.49	109.90	103.62	107.92	107.92	14,225,300
May 05, 2023	89.02	91.61	89.00	89.46	89.46	3,333,800
May 04, 2023	88.10	89.21	86.93	87.74	87.74	2,006,500
May 03, 2023	86.53	88.50	85.70	87.37	87.37	2,743,400
May 02, 2023	86.60	88.38	84.93	87.00	87.00	5,006,600
May 01, 2023	89.48	89.48	87.35	88.74	88.74	3,218,400
Apr 28, 2023	91.17	92.37	87.78	90.10	90.10	4,304,300
Apr 27, 2023	94.20	94.67	92.36	93.42	93.42	2,011,400
Apr 26, 2023	93.73	94.95	92.58	93.07	93.07	2,294,000
Apr 25, 2023	98.10	98.24	92.27	92.32	92.32	4,814,500
Apr 24, 2023	101.82	102.76	99.29	100.66	100.66	1,691,600
Apr 21, 2023	100.65	102.25	99.52	101.71	101.71	1,977,100
Apr 20, 2023	101.34	101.90	99.75	100.49	100.49	2,630,400
Apr 19, 2023	102.00	103.83	101.56	102.96	102.96	1,694,200
Apr 18, 2023	107.12	107.37	103.44	103.56	103.56	2,108,100
Apr 17, 2023	105.49	105.80	103.16	105.59	105.59	1,653,700
Apr 14, 2023	106.10	107.00	103.68	105.45	105.45	2,260,200
Apr 13, 2023	107.01	109.90	107.01	107.39	107.39	2,108,100
Apr 12, 2023	108.21	108.76	104.79	105.87	105.87	2,993,100
Apr 11, 2023	104.33	106.04	103.78	105.96	105.96	2,153,300
Apr 10, 2023	102.46	106.71	100.08	104.95	104.95	2,559,200
Apr 06, 2023	100.66	103.92	98.71	103.74	103.74	2,865,900
Apr 05, 2023	108.50	108.50	99.91	101.30	101.30	5,590,200
Apr 04, 2023	113.13	113.31	109.96	110.51	110.51	2,289,700
Apr 03, 2023	115.61	116.14	112.08	112.90	112.90	1,865,600
Mar 31, 2023	112.90	117.78	112.48	116.83	116.83	1,896,300
Mar 30, 2023	112.90	113.82	110.82	112.22	112.22	1,282,800
Mar 29, 2023	111.81	112.02	108.75	110.70	110.70	1,923,800
Mar 28, 2023	111.76	112.71	109.39	110.25	110.25	1,327,700
Mar 27, 2023	113.16	115.00	111.60	111.87	111.87	1,715,000
Mar 24, 2023	112.17	113.06	110.53	111.93	111.93	1,788,200
Mar 23, 2023	111.10	113.74	110.28	112.56	112.56	1,836,100
Mar 22, 2023	113.02	113.76	108.80	108.86	108.86	2,009,200
Mar 21, 2023	105.95	114.19	105.95	113.02	113.02	3,787,900
Mar 20, 2023	104.62	105.86	102.62	105.46	105.46	2,194,700
Mar 17, 2023	107.77	108.28	104.24	105.49	105.49	2,705,600
Mar 16, 2023	106.35	108.59	105.33	108.13	108.13	2,997,100
Mar 15, 2023	107.22	108.25	105.14	107.67	107.67	2,287,700
Mar 14, 2023	111.52	111.75	107.00	107.97	107.97	2,693,300
Mar 13, 2023	105.55	111.51	103.54	109.86	109.86	3,334,400
Mar 10, 2023	110.00	110.85	104.36	105.45	105.45	3,647,900
Mar 09, 2023	114.29	117.18	110.22	110.45	110.45	3,317,900
Mar 08, 2023	117.03	118.69	113.86	114.95	114.95	3,398,100
Mar 07, 2023	119.70	122.17	117.38	117.88	117.88	3,749,300
Mar 06, 2023	120.69	125.75	119.51	119.81	119.81	5,783,600
Mar 03, 2023	119.50	122.47	116.60	119.24	119.24	12,153,800
Mar 02, 2023	129.93	134.74	128.92	134.13	134.13	5,529,000
Mar 01, 2023	131.15	131.70	126.50	128.44	128.44	1,756,400
Feb 28, 2023	131.16	133.16	130.00	131.15	131.15	2,240,300
Feb 27, 2023	133.12	135.16	131.48	131.84	131.84	1,294,700
Feb 24, 2023	130.08	132.49	129.56	130.88	130.88	1,659,300
Feb 23, 2023	134.00	134.43	130.71	133.50	133.50	1,437,000
Feb 22, 2023	131.10	133.45	129.60	132.16	132.16	1,886,000
Feb 21, 2023	130.21	131.35	127.34	127.84	127.84	1,502,200
Feb 17, 2023	132.04	132.50	127.90	132.35	132.35	2,066,200
Feb 16, 2023	138.10	138.51	132.90	132.93	132.93	3,620,400
Feb 15, 2023	136.57	143.02	136.25	142.77	142.77	1,770,200
Feb 14, 2023	132.23	138.50	131.07	136.19	136.19	1,563,300
Feb 13, 2023	134.67	135.41	131.07	133.87	133.87	1,349,600
Feb 10, 2023	136.56	137.41	131.93	133.87	133.87	1,862,000
Feb 09, 2023	140.10	143.35	139.01	139.06	139.06	2,238,400
Feb 08, 2023	142.57	143.63	137.46	137.63	137.63	1,695,100
Feb 07, 2023	132.81	138.50	130.36	138.06	138.06	1,935,800
Feb 06, 2023	133.11	137.10	132.39	133.05	133.05	2,014,400
Feb 03, 2023	135.80	138.81	133.14	134.99	134.99	3,066,900
Feb 02, 2023	136.21	142.41	135.85	141.35	141.35	3,471,700
Feb 01, 2023	125.05	131.91	123.91	131.52	131.52	2,453,400
Jan 31, 2023	122.73	124.92	121.47	124.16	124.16	2,087,800
Jan 30, 2023	125.13	126.07	122.40	122.60	122.60	2,607,900
Jan 27, 2023	123.87	128.93	123.07	127.52	127.52	2,962,800
Jan 26, 2023	122.91	125.28	120.64	125.19	125.19	2,301,100
Jan 25, 2023	119.66	120.12	114.37	119.91	119.91	2,570,200
Jan 24, 2023	122.02	126.43	121.80	122.65	122.65	1,382,500
Jan 23, 2023	117.71	124.44	117.28	123.76	123.76	2,922,900
Jan 20, 2023	111.25	117.26	110.40	117.12	117.12	2,579,400
Jan 19, 2023	111.21	112.99	108.70	110.37	110.37	1,896,900
Jan 18, 2023	115.41	118.89	112.64	113.03	113.03	3,122,800
Jan 17, 2023	105.19	115.01	104.34	113.51	113.51	4,049,800
Jan 13, 2023	102.61	107.59	102.61	107.30	107.30	3,053,700
Jan 12, 2023	103.73	105.08	99.64	104.66	104.66	5,220,700
Jan 11, 2023	105.56	108.30	103.40	108.05	108.05	2,376,800
Jan 10, 2023	102.47	105.58	101.10	104.97	104.97	2,912,500
Jan 09, 2023	106.11	109.69	104.50	104.75	104.75	2,961,300
Jan 06, 2023	105.22	105.36	100.96	103.96	103.96	2,613,100
Jan 05, 2023	109.42	109.96	104.00	104.39	104.39	3,931,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...