Australia markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.64-0.27 (-0.16%)
At close: 04:00PM EDT
172.33 +0.69 (+0.40%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024171.00173.77170.82171.64171.641,290,500
23 May 2024176.00176.00170.83171.91171.911,300,700
22 May 2024176.37176.85172.75174.16174.161,630,000
21 May 2024178.05178.99174.35176.98176.981,788,200
20 May 2024178.86181.10178.04180.60180.601,242,500
17 May 2024179.93180.52177.85178.86178.861,466,400
16 May 2024179.77181.99178.90179.31179.311,736,300
15 May 2024180.00183.27178.43181.13181.131,506,400
14 May 2024175.87178.23175.31176.82176.821,228,900
13 May 2024176.26176.95173.66175.00175.00966,900
10 May 2024173.00175.17171.75174.62174.621,405,600
09 May 2024171.84174.14169.57171.96171.962,012,500
08 May 2024175.46175.48164.41171.00171.003,862,000
07 May 2024176.88178.89173.54176.89176.891,352,300
06 May 2024178.00178.86175.88178.14178.141,303,800
03 May 2024177.77178.64171.50177.11177.112,492,900
02 May 2024175.19176.40171.38176.37176.371,013,500
01 May 2024173.00177.01170.96172.31172.311,132,700
30 Apr 2024177.92178.53172.01172.94172.941,653,800
29 Apr 2024177.84179.97177.10179.04179.041,296,200
26 Apr 2024176.51179.90175.08177.05177.051,341,800
25 Apr 2024173.68176.42172.25174.81174.811,078,700
24 Apr 2024179.14181.80176.04177.46177.461,372,100
23 Apr 2024171.21178.25171.21176.92176.922,180,100
22 Apr 2024170.00172.16166.76170.97170.971,307,900
19 Apr 2024172.00172.18167.18169.21169.212,272,100
18 Apr 2024178.36178.36172.71172.97172.971,660,500
17 Apr 2024175.37176.17172.72172.96172.961,298,400
16 Apr 2024174.07176.21173.00174.32174.321,499,200
15 Apr 2024181.73181.75173.74174.85174.852,267,700
12 Apr 2024182.49183.87180.42181.41181.411,203,900
11 Apr 2024185.37185.72182.88184.78184.781,123,300
10 Apr 2024184.00185.36181.71183.95183.951,555,100
09 Apr 2024185.51188.62184.83188.50188.501,783,800
08 Apr 2024183.32184.36181.24183.71183.711,081,000
05 Apr 2024182.18185.25181.37183.34183.341,808,400
04 Apr 2024188.05188.68181.13182.01182.012,496,800
03 Apr 2024187.34189.08185.84186.31186.311,614,800
02 Apr 2024186.81190.02185.67188.74188.741,661,900
01 Apr 2024192.50193.78189.59192.13192.131,336,400
28 Mar 2024191.29194.18190.75192.63192.631,628,200
27 Mar 2024197.39197.77192.55193.48193.481,319,800
26 Mar 2024195.84196.01192.51195.63195.631,483,300
25 Mar 2024194.84195.77192.66194.07194.071,214,000
22 Mar 2024197.50199.00193.27194.95194.951,632,900
21 Mar 2024199.55202.61196.43198.07198.071,701,900
20 Mar 2024196.26197.88193.85197.30197.301,696,800
19 Mar 2024193.44196.00190.35195.24195.242,085,200
18 Mar 2024194.00197.35191.25195.94195.942,591,000
15 Mar 2024198.79199.73193.47194.03194.032,664,700
14 Mar 2024201.43202.13197.16198.83198.831,220,700
13 Mar 2024200.17204.43199.11201.43201.431,753,200
12 Mar 2024203.20205.34199.00201.24201.242,305,000
11 Mar 2024196.70201.85195.66200.74200.741,825,900
08 Mar 2024201.14204.55197.88198.69198.692,840,700
07 Mar 2024202.58202.89197.02201.27201.273,349,400
06 Mar 2024214.62217.17200.81202.42202.424,348,100
05 Mar 2024209.94210.05199.29206.36206.365,002,100
04 Mar 2024220.12221.62212.63214.22214.224,141,500
01 Mar 2024227.00227.30215.00219.23219.2311,811,500
29 Feb 2024240.50243.94235.84241.97241.976,757,300
28 Feb 2024240.10242.47236.50237.29237.292,010,400
27 Feb 2024244.00251.55242.02242.49242.492,401,800
26 Feb 2024239.99246.00236.91241.70241.702,728,800
23 Feb 2024229.88240.70228.32235.23235.233,217,300
22 Feb 2024224.51229.34218.91226.15226.153,659,900
21 Feb 2024213.00216.51202.44213.92213.927,815,800
20 Feb 2024251.94251.94240.96249.04249.042,061,300
16 Feb 2024253.41254.68248.61252.75252.751,257,900
15 Feb 2024255.00255.00247.00253.16253.161,185,300
14 Feb 2024247.66253.54246.10253.27253.271,586,600
13 Feb 2024242.33247.67237.57242.80242.803,434,400
12 Feb 2024253.70256.42251.28253.86253.861,511,900
09 Feb 2024253.84259.61252.40254.93254.932,505,500
08 Feb 2024244.64251.32243.77249.41249.411,669,700
07 Feb 2024241.63245.56237.09244.66244.662,234,500
06 Feb 2024235.25236.32228.52234.73234.731,660,800
05 Feb 2024233.45239.45226.19232.05232.054,761,900
02 Feb 2024239.62245.11237.06244.00244.001,358,100
01 Feb 2024236.61240.36235.42238.06238.061,033,500
31 Jan 2024238.00239.59232.31235.67235.671,568,800
30 Jan 2024243.41245.82240.90241.12241.122,037,800
29 Jan 2024238.69245.11238.02245.05245.051,377,900
26 Jan 2024236.88239.84234.29236.83236.831,204,700
25 Jan 2024244.70245.00236.84238.30238.301,477,900
24 Jan 2024245.00246.38240.67241.38241.381,554,100
23 Jan 2024242.52244.99238.95242.59242.591,974,400
22 Jan 2024239.68241.77235.08240.85240.852,513,500
19 Jan 2024229.00231.36226.84231.29231.291,543,900
18 Jan 2024230.31231.37224.93227.91227.911,909,800
17 Jan 2024228.90230.33221.50225.33225.332,349,600
16 Jan 2024230.00233.28228.78232.18232.181,517,400
12 Jan 2024230.98233.81229.63230.77230.771,563,600
11 Jan 2024226.00229.91224.00228.52228.521,397,100
10 Jan 2024228.31230.23224.66225.40225.401,880,200
09 Jan 2024215.96228.15215.96226.26226.262,445,800
08 Jan 2024213.28219.35212.51218.10218.101,633,200
05 Jan 2024209.94212.20209.05209.81209.811,125,300
04 Jan 2024210.33212.45209.01210.33210.331,096,400
03 Jan 2024208.53215.71206.67210.24210.242,095,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...