Zscaler Inc (NQ: ZS )

219.85 USD +0.24 (+0.11%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 216.66 221.12 216.42 219.61 1,501,855 +3.20(+1.48%)
Jun 21, 2021 216.55 218.10 211.51 216.41 1,480,003 -2.19(-1.00%)
Jun 18, 2021 215.57 219.95 214.10 218.60 2,050,110 +3.46(+1.61%)
Jun 17, 2021 209.01 217.00 208.02 215.14 1,708,004 +2.87(+1.35%)
Jun 16, 2021 209.11 217.81 208.50 212.27 3,092,811 +4.88(+2.35%)
Jun 15, 2021 209.62 213.54 206.91 207.39 1,281,124 -4.04(-1.91%)
Jun 14, 2021 207.79 212.80 207.33 211.43 1,896,982 +3.64(+1.75%)
Jun 11, 2021 203.00 208.54 201.87 207.79 2,106,531 +2.88(+1.41%)
Jun 10, 2021 194.77 205.61 194.55 204.91 3,557,201 +8.92(+4.55%)
Jun 09, 2021 195.27 198.43 195.07 195.99 1,603,617 +1.34(+0.69%)
Jun 08, 2021 194.04 197.54 192.48 194.65 1,972,443 +1.92(+1.00%)
Jun 07, 2021 184.81 193.60 183.09 192.73 2,098,808 +6.93(+3.73%)
Jun 04, 2021 186.83 188.31 184.77 185.80 1,795,318 +1.55(+0.84%)
Jun 03, 2021 190.12 190.46 183.95 184.25 1,656,005 -7.09(-3.71%)
Jun 02, 2021 190.56 193.16 189.03 191.34 1,287,313 -0.43(-0.22%)
Jun 01, 2021 194.17 195.95 190.05 191.77 1,444,942 -2.43(-1.25%)
May 28, 2021 194.48 197.69 193.94 194.20 1,949,139 -0.06(-0.03%)
May 27, 2021 193.60 196.30 188.02 194.26 3,948,722 +0.06(+0.03%)
May 26, 2021 195.00 199.77 191.50 194.20 7,965,582 +21.46(+12.42%)
May 25, 2021 175.05 176.04 170.31 172.74 3,308,743 -1.66(-0.95%)
May 24, 2021 172.49 175.95 172.14 174.40 2,361,223 +4.32(+2.54%)
May 21, 2021 174.92 175.00 169.90 170.08 1,759,519 -0.65(-0.38%)
May 20, 2021 167.26 171.95 165.92 170.73 1,896,893 +5.92(+3.59%)
May 19, 2021 163.53 166.47 161.39 164.81 1,895,351 -1.69(-1.02%)
May 18, 2021 164.51 168.75 163.23 166.50 2,239,269 +3.22(+1.97%)
May 17, 2021 164.10 166.89 160.70 163.28 1,374,138 -2.06(-1.25%)
May 14, 2021 162.52 166.16 161.63 165.34 1,430,977 +4.42(+2.75%)
May 13, 2021 166.26 167.92 158.47 160.92 1,913,040 -3.16(-1.93%)
May 12, 2021 167.47 169.52 160.91 164.08 2,069,311 -6.61(-3.87%)
May 11, 2021 157.91 172.28 157.03 170.69 2,774,259 +4.92(+2.97%)
May 10, 2021 168.16 169.32 164.77 165.77 1,926,069 -3.55(-2.10%)
May 07, 2021 171.50 174.00 168.24 169.32 1,524,516 +1.97(+1.18%)
May 06, 2021 171.46 172.49 163.50 167.35 2,068,067 -4.95(-2.87%)
May 05, 2021 178.03 179.54 171.03 172.30 968,390 -3.18(-1.81%)
May 04, 2021 176.47 177.74 169.36 175.48 2,196,102 -5.11(-2.83%)
May 03, 2021 186.60 188.22 179.60 180.59 2,060,487 -7.05(-3.76%)
Apr 30, 2021 184.99 191.48 184.40 187.64 1,174,800 +0.36(+0.19%)
Apr 29, 2021 196.00 196.29 185.20 187.28 2,168,529 -8.14(-4.17%)
Apr 28, 2021 195.40 198.00 192.51 195.42 2,199,893 -0.51(-0.26%)
Apr 27, 2021 198.08 199.50 193.90 195.93 1,365,746 -0.76(-0.39%)
Apr 26, 2021 191.70 196.78 188.72 196.69 1,319,082 +6.43(+3.38%)
Apr 23, 2021 192.48 194.22 188.55 190.26 1,497,700 +0.23(+0.12%)
Apr 22, 2021 186.19 194.25 185.75 190.03 1,827,375 +3.91(+2.10%)
Apr 21, 2021 183.71 188.46 181.43 186.12 1,057,320 +0.04(+0.02%)
Apr 20, 2021 191.99 194.79 185.07 186.08 1,119,296 -4.86(-2.55%)
Apr 19, 2021 191.14 195.71 189.20 190.94 919,471 -1.55(-0.81%)
Apr 16, 2021 196.81 196.81 189.74 192.49 1,319,400 -3.43(-1.75%)
Apr 15, 2021 195.31 197.52 193.04 195.92 1,258,772 +3.53(+1.83%)
Apr 14, 2021 198.04 198.90 192.08 192.39 1,369,047 -4.26(-2.17%)
Apr 13, 2021 190.15 199.50 189.59 196.65 2,486,845 +8.27(+4.39%)
Apr 12, 2021 185.58 189.50 183.55 188.38 2,056,305 +3.34(+1.81%)
Apr 09, 2021 183.99 185.26 180.87 185.04 1,122,700 -0.15(-0.08%)
Apr 08, 2021 183.00 187.17 181.80 185.19 1,926,072 +5.17(+2.87%)
Apr 07, 2021 180.81 183.32 179.00 180.02 1,242,097 -2.10(-1.15%)
Apr 06, 2021 175.43 184.96 173.53 182.12 2,282,696 +6.93(+3.96%)
Apr 05, 2021 176.61 178.95 172.32 175.19 1,368,568 -0.58(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.