ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2023134.56137.56133.52134.72134.722,667,783
May 26, 2023126.76134.82126.01130.62130.622,740,100
May 25, 2023128.01128.56125.25126.69126.691,899,600
May 24, 2023124.10128.18123.21126.53126.532,704,500
May 23, 2023127.50130.00124.39124.47124.472,988,200
May 22, 2023125.55130.87125.14128.86128.862,513,900
May 19, 2023123.94126.67123.50125.27125.272,475,500
May 18, 2023118.91124.15118.16123.96123.962,447,300
May 17, 2023119.07119.18116.88118.77118.772,315,600
May 16, 2023119.78120.63118.31118.35118.352,030,400
May 15, 2023114.60121.79114.50120.81120.813,947,600
May 12, 2023114.92116.85113.16114.33114.332,430,100
May 11, 2023117.54118.84114.25115.42115.423,060,400
May 10, 2023111.56119.71111.27116.79116.796,938,600
May 09, 2023108.79114.45108.32110.04110.046,070,300
May 08, 2023107.49109.90103.62107.92107.9214,225,300
May 05, 202389.0291.6189.0089.4689.463,333,800
May 04, 202388.1089.2186.9387.7487.742,006,500
May 03, 202386.5388.5085.7087.3787.372,743,400
May 02, 202386.6088.3884.9387.0087.005,006,600
May 01, 202389.4889.4887.3588.7488.743,218,400
Apr 28, 202391.1792.3787.7890.1090.104,304,300
Apr 27, 202394.2094.6792.3693.4293.422,011,400
Apr 26, 202393.7394.9592.5893.0793.072,294,000
Apr 25, 202398.1098.2492.2792.3292.324,814,500
Apr 24, 2023101.82102.7699.29100.66100.661,691,600
Apr 21, 2023100.65102.2599.52101.71101.711,977,100
Apr 20, 2023101.34101.9099.75100.49100.492,630,400
Apr 19, 2023102.00103.83101.56102.96102.961,694,200
Apr 18, 2023107.12107.37103.44103.56103.562,108,100
Apr 17, 2023105.49105.80103.16105.59105.591,653,700
Apr 14, 2023106.10107.00103.68105.45105.452,260,200
Apr 13, 2023107.01109.90107.01107.39107.392,108,100
Apr 12, 2023108.21108.76104.79105.87105.872,993,100
Apr 11, 2023104.33106.04103.78105.96105.962,153,300
Apr 10, 2023102.46106.71100.08104.95104.952,559,200
Apr 06, 2023100.66103.9298.71103.74103.742,865,900
Apr 05, 2023108.50108.5099.91101.30101.305,590,200
Apr 04, 2023113.13113.31109.96110.51110.512,289,700
Apr 03, 2023115.61116.14112.08112.90112.901,865,600
Mar 31, 2023112.90117.78112.48116.83116.831,896,300
Mar 30, 2023112.90113.82110.82112.22112.221,282,800
Mar 29, 2023111.81112.02108.75110.70110.701,923,800
Mar 28, 2023111.76112.71109.39110.25110.251,327,700
Mar 27, 2023113.16115.00111.60111.87111.871,715,000
Mar 24, 2023112.17113.06110.53111.93111.931,788,200
Mar 23, 2023111.10113.74110.28112.56112.561,836,100
Mar 22, 2023113.02113.76108.80108.86108.862,009,200
Mar 21, 2023105.95114.19105.95113.02113.023,787,900
Mar 20, 2023104.62105.86102.62105.46105.462,194,700
Mar 17, 2023107.77108.28104.24105.49105.492,705,600
Mar 16, 2023106.35108.59105.33108.13108.132,997,100
Mar 15, 2023107.22108.25105.14107.67107.672,287,700
Mar 14, 2023111.52111.75107.00107.97107.972,693,300
Mar 13, 2023105.55111.51103.54109.86109.863,334,400
Mar 10, 2023110.00110.85104.36105.45105.453,647,900
Mar 09, 2023114.29117.18110.22110.45110.453,317,900
Mar 08, 2023117.03118.69113.86114.95114.953,398,100
Mar 07, 2023119.70122.17117.38117.88117.883,749,300
Mar 06, 2023120.69125.75119.51119.81119.815,783,600
Mar 03, 2023119.50122.47116.60119.24119.2412,153,800
Mar 02, 2023129.93134.74128.92134.13134.135,529,000
Mar 01, 2023131.15131.70126.50128.44128.441,756,400
Feb 28, 2023131.16133.16130.00131.15131.152,240,300
Feb 27, 2023133.12135.16131.48131.84131.841,294,700
Feb 24, 2023130.08132.49129.56130.88130.881,659,300
Feb 23, 2023134.00134.43130.71133.50133.501,437,000
Feb 22, 2023131.10133.45129.60132.16132.161,886,000
Feb 21, 2023130.21131.35127.34127.84127.841,502,200
Feb 17, 2023132.04132.50127.90132.35132.352,066,200
Feb 16, 2023138.10138.51132.90132.93132.933,620,400
Feb 15, 2023136.57143.02136.25142.77142.771,770,200
Feb 14, 2023132.23138.50131.07136.19136.191,563,300
Feb 13, 2023134.67135.41131.07133.87133.871,349,600
Feb 10, 2023136.56137.41131.93133.87133.871,862,000
Feb 09, 2023140.10143.35139.01139.06139.062,238,400
Feb 08, 2023142.57143.63137.46137.63137.631,695,100
Feb 07, 2023132.81138.50130.36138.06138.061,935,800
Feb 06, 2023133.11137.10132.39133.05133.052,014,400
Feb 03, 2023135.80138.81133.14134.99134.993,066,900
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, 2023123.87128.93123.07127.52127.522,962,800
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, 2023111.25117.26110.40117.12117.122,579,400
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, 2023102.61107.59102.61107.30107.303,053,700
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, 2023105.22105.36100.96103.96103.962,613,100
Jan 05, 2023109.42109.96104.00104.39104.393,931,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...