STOCK FUTURES RETREAT AS FED DOUBTS SWIRL

Digital currencies rise on hopes SEC will approve U.S. spot bitcoin ETFs in January

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	197.89	198.99	194.75	198.03	198.03	2,474,300
Nov 30, 2023	200.63	205.69	195.71	197.53	197.53	3,350,400
Nov 29, 2023	197.27	207.78	196.80	199.84	199.84	6,120,300
Nov 28, 2023	183.75	194.11	182.60	193.85	193.85	11,013,400
Nov 27, 2023	191.99	195.07	190.43	191.91	191.91	6,317,800
Nov 24, 2023	189.89	194.25	188.56	193.09	193.09	975,400
Nov 22, 2023	193.03	193.07	189.18	190.64	190.64	1,410,900
Nov 21, 2023	190.17	191.90	188.88	191.36	191.36	1,323,800
Nov 20, 2023	188.87	193.49	188.87	191.96	191.96	1,569,100
Nov 17, 2023	186.03	189.71	185.52	187.47	187.47	1,293,800
Nov 16, 2023	183.72	189.30	183.14	186.18	186.18	1,701,300
Nov 15, 2023	188.00	189.54	183.46	184.56	184.56	1,954,000
Nov 14, 2023	181.75	188.51	181.62	187.09	187.09	2,469,700
Nov 13, 2023	175.63	178.94	175.05	178.17	178.17	1,467,500
Nov 10, 2023	170.65	175.08	168.40	175.04	175.04	1,910,300
Nov 09, 2023	174.77	176.16	170.40	170.70	170.70	1,431,900
Nov 08, 2023	172.00	176.46	171.88	173.96	173.96	1,690,900
Nov 07, 2023	166.68	172.80	164.46	171.39	171.39	1,969,900
Nov 06, 2023	166.60	167.06	159.80	163.47	163.47	1,481,200
Nov 03, 2023	158.44	166.09	155.51	164.37	164.37	2,640,100
Nov 02, 2023	160.00	161.85	157.53	159.19	159.19	1,426,700
Nov 01, 2023	159.60	159.90	152.60	156.65	156.65	1,522,300
Oct 31, 2023	157.39	159.23	155.37	158.69	158.69	769,600
Oct 30, 2023	156.06	158.39	155.08	156.81	156.81	1,215,600
Oct 27, 2023	156.24	157.09	153.88	154.37	154.37	1,089,700
Oct 26, 2023	159.03	161.10	153.08	154.61	154.61	1,397,100
Oct 25, 2023	162.88	163.99	157.53	157.61	157.61	1,389,900
Oct 24, 2023	164.47	167.50	163.10	164.79	164.79	1,087,300
Oct 23, 2023	160.10	165.15	158.09	162.48	162.48	1,281,500
Oct 20, 2023	168.57	168.57	159.08	162.19	162.19	2,664,300
Oct 19, 2023	175.01	177.69	168.49	169.07	169.07	1,903,800
Oct 18, 2023	171.38	174.44	170.16	170.40	170.40	1,205,000
Oct 17, 2023	170.21	175.36	169.80	172.29	172.29	1,536,400
Oct 16, 2023	169.31	173.42	168.45	172.21	172.21	1,349,800
Oct 13, 2023	170.78	172.38	167.21	168.52	168.52	1,379,200
Oct 12, 2023	174.04	176.31	170.01	170.65	170.65	1,870,400
Oct 11, 2023	173.10	175.19	171.36	173.05	173.05	1,797,500
Oct 10, 2023	169.02	173.95	167.87	171.88	171.88	1,927,700
Oct 09, 2023	165.69	172.24	165.50	168.86	168.86	3,370,900
Oct 06, 2023	150.70	163.60	150.70	163.59	163.59	2,548,600
Oct 05, 2023	154.93	155.24	149.63	153.30	153.30	1,057,800
Oct 04, 2023	152.74	155.40	151.80	155.12	155.12	1,366,700
Oct 03, 2023	158.56	159.77	150.20	151.46	151.46	2,377,000
Oct 02, 2023	159.05	163.05	158.35	160.89	160.89	2,284,900
Sept 29, 2023	153.87	159.39	153.55	155.59	155.59	2,298,300
Sept 28, 2023	148.43	152.45	146.71	150.92	150.92	1,017,000
Sept 27, 2023	149.62	150.80	146.64	148.87	148.87	953,400
Sept 26, 2023	147.64	150.85	146.59	148.03	148.03	1,077,100
Sept 25, 2023	151.00	151.01	147.13	148.97	148.97	1,076,300
Sept 22, 2023	149.04	154.55	148.17	151.71	151.71	1,644,000
Sept 21, 2023	151.73	153.47	147.62	148.79	148.79	1,682,400
Sept 20, 2023	155.29	158.20	154.22	154.23	154.23	878,500
Sept 19, 2023	153.90	156.04	151.76	155.05	155.05	1,858,100
Sept 18, 2023	154.73	156.08	153.01	154.72	154.72	1,448,800
Sept 15, 2023	158.33	158.72	154.60	156.10	156.10	1,603,400
Sept 14, 2023	159.74	159.74	156.70	159.23	159.23	1,152,400
Sept 13, 2023	160.22	160.90	158.26	158.40	158.40	907,100
Sept 12, 2023	163.30	164.77	159.51	160.22	160.22	1,323,700
Sept 11, 2023	162.27	167.50	162.04	165.05	165.05	2,097,800
Sept 08, 2023	160.51	163.47	160.34	160.77	160.77	1,647,200
Sept 07, 2023	156.47	162.68	155.40	161.02	161.02	2,859,100
Sept 06, 2023	159.16	165.37	153.57	158.35	158.35	6,287,300
Sept 05, 2023	159.06	163.48	158.05	162.74	162.74	6,451,600
Sept 01, 2023	158.23	159.15	155.80	158.38	158.38	1,903,300
Aug 31, 2023	149.08	156.78	148.97	156.05	156.05	2,408,300
Aug 30, 2023	144.90	147.33	143.36	147.28	147.28	1,081,400
Aug 29, 2023	140.70	145.65	139.51	144.39	144.39	1,015,800
Aug 28, 2023	145.32	145.87	140.59	141.34	141.34	1,171,400
Aug 25, 2023	139.61	143.35	139.20	142.76	142.76	1,038,000
Aug 24, 2023	147.65	147.86	139.66	139.74	139.74	1,138,200
Aug 23, 2023	142.35	146.35	140.50	145.47	145.47	1,093,300
Aug 22, 2023	144.00	144.70	141.10	141.90	141.90	1,098,400
Aug 21, 2023	141.23	146.69	140.67	142.78	142.78	2,411,300
Aug 18, 2023	132.59	136.65	131.59	136.21	136.21	1,703,500
Aug 17, 2023	140.00	140.33	134.77	135.65	135.65	1,594,800
Aug 16, 2023	142.00	142.45	139.42	140.13	140.13	898,700
Aug 15, 2023	144.21	144.22	140.94	142.71	142.71	1,147,700
Aug 14, 2023	142.37	145.27	141.59	144.91	144.91	1,075,600
Aug 11, 2023	142.66	146.00	142.51	142.95	142.95	1,101,000
Aug 10, 2023	143.03	146.88	142.24	144.30	144.30	1,886,400
Aug 09, 2023	138.51	141.75	136.82	140.30	140.30	1,619,000
Aug 08, 2023	141.66	141.66	137.02	138.69	138.69	2,532,100
Aug 07, 2023	146.00	146.29	142.05	145.34	145.34	1,810,700
Aug 04, 2023	147.72	149.00	142.31	146.16	146.16	3,200,100
Aug 03, 2023	150.00	152.40	149.09	150.77	150.77	1,500,400
Aug 02, 2023	159.00	159.01	148.33	150.54	150.54	3,135,900
Aug 01, 2023	159.00	164.29	156.35	162.80	162.80	1,796,600
Jul 31, 2023	158.23	162.51	158.23	160.38	160.38	1,502,200
Jul 28, 2023	157.84	159.82	156.13	157.49	157.49	1,215,900
Jul 27, 2023	159.54	160.82	154.56	155.25	155.25	1,862,500
Jul 26, 2023	153.68	158.65	153.10	156.62	156.62	1,848,100
Jul 25, 2023	153.83	156.38	151.10	155.21	155.21	2,895,500
Jul 24, 2023	149.24	149.94	144.35	148.33	148.33	1,567,100
Jul 21, 2023	149.79	152.07	146.26	149.01	149.01	4,005,900
Jul 20, 2023	158.22	158.82	146.65	147.90	147.90	4,150,500
Jul 19, 2023	156.44	163.13	155.93	161.04	161.04	3,362,700
Jul 18, 2023	151.75	156.68	150.44	154.81	154.81	2,188,000
Jul 17, 2023	145.43	153.00	145.38	151.82	151.82	2,328,000
Jul 14, 2023	145.09	148.87	144.38	145.43	145.43	2,495,900
Jul 13, 2023	139.13	145.90	139.09	145.14	145.14	4,037,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7387-0.0023(-0.31%)

CRUDE OIL73.71-0.36(-0.49%)

Bitcoin CAD56,679.21+3,077.48(+5.74%)

STOCK FUTURES RETREAT AS FED DOUBTS SWIRL

Zscaler, Inc. (ZS)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7387
-0.0023(-0.31%)

CRUDE OIL
73.71
-0.36(-0.49%)

Bitcoin CAD
56,679.21
+3,077.48(+5.74%)