Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.51-5.44 (-3.51%)
At close: 04:00PM EDT
148.00 -1.51 (-1.01%)
Pre-Market: 07:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022154.36154.38145.80149.51149.512,470,400
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, 2022165.90171.96163.49170.82170.823,080,900
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, 2022138.20145.84137.14144.22144.223,505,500
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, 2022157.52163.35154.62156.93156.932,419,500
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
May 02, 2022201.31208.50200.01208.23208.231,267,000
Apr 29, 2022212.12217.40202.26202.74202.741,912,600
Apr 28, 2022208.90215.74202.66213.59213.591,555,800
Apr 27, 2022204.84211.30203.73204.76204.761,461,900
Apr 26, 2022215.55215.55207.05207.31207.311,620,600
Apr 25, 2022204.92217.22204.12216.79216.791,836,700
Apr 22, 2022211.99215.50204.91206.47206.471,517,200
Apr 21, 2022224.77230.90210.51211.47211.471,958,400
Apr 20, 2022230.40230.86219.36221.71221.711,179,400
Apr 19, 2022222.00231.36219.07228.79228.791,143,400
Apr 18, 2022228.07229.32219.36223.57223.571,617,700
Apr 14, 2022240.01240.61230.00230.84230.841,729,700
Apr 13, 2022225.14243.50222.37241.23241.233,102,600
Apr 12, 2022228.48236.09221.10223.00223.002,014,300
Apr 11, 2022223.71228.25220.24224.32224.321,643,200
Apr 08, 2022231.03233.28225.97226.79226.791,271,500
Apr 07, 2022224.64239.95224.42231.96231.962,768,500
Apr 06, 2022233.89233.95222.66226.07226.072,143,700
Apr 05, 2022251.00252.00235.56238.61238.612,509,300
Apr 04, 2022247.67253.74247.21252.11252.111,279,700
Apr 01, 2022240.00253.35240.00246.21246.212,174,100
Mar 31, 2022240.55246.82236.44241.28241.281,705,300
Mar 30, 2022242.41247.24237.40239.90239.901,226,600
Mar 29, 2022242.17247.95236.41243.99243.991,878,600
Mar 28, 2022231.60239.36229.75237.93237.932,227,200
Mar 25, 2022237.52237.62224.61230.32230.321,899,300
Mar 24, 2022233.30236.11226.14235.79235.791,624,900
Mar 23, 2022229.46238.47224.65233.38233.381,880,100
Mar 22, 2022219.70234.86218.75232.39232.392,641,700
Mar 21, 2022217.59221.16210.93220.86220.862,374,100
Mar 18, 2022213.81224.75212.12222.71222.715,406,800
Mar 17, 2022204.41216.33202.56214.83214.831,865,900
Mar 16, 2022200.60208.88195.13207.03207.033,084,200
Mar 15, 2022190.85197.21186.24196.61196.612,215,800
Mar 14, 2022200.00203.58186.00189.53189.532,968,400
Mar 11, 2022211.02211.67200.50201.14201.141,893,600
Mar 10, 2022212.13213.51204.87208.41208.412,305,100
Mar 09, 2022203.84213.57199.12212.35212.353,050,600
Mar 08, 2022203.50203.92190.13198.63198.634,389,600
Mar 07, 2022228.37229.97204.36204.37204.374,379,300
Mar 04, 2022242.36244.00223.04225.50225.503,613,100
Mar 03, 2022252.98256.41238.38242.03242.032,799,400
Mar 02, 2022253.26257.54242.11254.41254.412,968,400
Mar 01, 2022245.10260.87241.31247.83247.835,707,900
Feb 28, 2022228.42244.95227.16239.15239.156,713,600
Feb 25, 2022224.49228.00206.00221.85221.8512,093,100
Feb 24, 2022227.62264.79227.48263.38263.386,517,500
Feb 23, 2022262.50265.45239.11239.40239.403,024,600
Feb 22, 2022251.56263.00251.00254.81254.811,680,800
Feb 18, 2022264.52264.52253.20255.22255.222,221,200
Feb 17, 2022280.90280.90259.38261.94261.942,325,200
Feb 16, 2022284.11286.89277.25280.87280.871,863,100
Feb 15, 2022280.24287.27275.50285.82285.822,136,500
Feb 14, 2022273.52283.45272.50274.43274.432,134,300
Feb 11, 2022285.07288.52269.43273.00273.002,015,000
Feb 10, 2022276.52290.47274.21284.10284.102,104,400
Feb 09, 2022276.00281.25270.12280.85280.852,173,400
Feb 08, 2022260.57273.75259.08270.71270.712,017,500
Feb 07, 2022260.17271.43258.70262.92262.921,557,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...