Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zscaler Inc
(NQ:
ZS
)
174.57
+5.43 (+3.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 05, 2024
172.10
176.80
170.89
174.57
2,856,711
+5.43(+3.21%)
Jun 04, 2024
168.75
170.81
166.12
169.14
2,312,174
+0.12(+0.07%)
Jun 03, 2024
170.35
172.09
166.17
169.02
3,573,070
-0.94(-0.55%)
May 31, 2024
183.00
183.70
163.44
169.96
10,109,794
+13.31(+8.50%)
May 30, 2024
162.50
163.00
155.25
156.65
5,192,824
-7.72(-4.70%)
May 29, 2024
160.89
166.60
160.77
164.37
2,024,166
+0.21(+0.13%)
May 28, 2024
170.46
172.69
161.29
164.16
4,264,525
-7.48(-4.36%)
May 24, 2024
171.00
173.77
170.82
171.64
1,291,143
-0.27(-0.16%)
May 23, 2024
176.00
176.00
170.83
171.91
1,302,690
-2.25(-1.29%)
May 22, 2024
176.37
176.85
172.75
174.16
1,699,609
-2.82(-1.59%)
May 21, 2024
178.05
178.99
174.35
176.98
1,788,351
-3.62(-2.00%)
May 20, 2024
178.86
181.10
178.04
180.60
1,241,097
+1.74(+0.97%)
May 17, 2024
179.93
180.52
177.85
178.86
1,466,424
-0.45(-0.25%)
May 16, 2024
179.77
181.99
178.90
179.31
1,736,203
-1.82(-1.00%)
May 15, 2024
180.00
183.28
178.43
181.13
1,505,866
+4.31(+2.44%)
May 14, 2024
175.87
178.23
175.31
176.82
1,228,567
+1.82(+1.04%)
May 13, 2024
176.26
176.95
173.66
175.00
966,597
+0.38(+0.22%)
May 10, 2024
173.00
175.17
171.75
174.62
1,405,647
+2.66(+1.55%)
May 09, 2024
171.84
174.14
169.57
171.96
2,012,346
+0.96(+0.56%)
May 08, 2024
175.46
175.48
164.41
171.00
3,860,875
-5.89(-3.33%)
May 07, 2024
176.88
178.89
173.54
176.89
1,352,302
-1.25(-0.70%)
May 06, 2024
178.00
178.86
175.88
178.14
1,303,526
+1.03(+0.58%)
May 03, 2024
177.77
178.64
171.50
177.11
2,492,870
+0.74(+0.42%)
May 02, 2024
175.19
176.40
171.38
176.37
1,012,963
+4.06(+2.36%)
May 01, 2024
173.00
177.01
170.96
172.31
1,131,033
-0.63(-0.36%)
Apr 30, 2024
177.92
178.53
172.00
172.94
1,652,928
-6.10(-3.41%)
Apr 29, 2024
177.84
179.97
177.10
179.04
1,296,060
+1.99(+1.12%)
Apr 26, 2024
176.51
179.90
175.08
177.05
1,394,556
+2.24(+1.28%)
Apr 25, 2024
173.68
176.42
172.25
174.81
1,080,067
-2.65(-1.49%)
Apr 24, 2024
179.14
181.80
176.04
177.46
1,370,724
+0.54(+0.31%)
Apr 23, 2024
171.21
178.25
171.21
176.92
2,179,433
+5.95(+3.48%)
Apr 22, 2024
170.00
172.16
166.76
170.97
1,306,844
+1.76(+1.04%)
Apr 19, 2024
172.00
172.19
167.18
169.21
2,295,098
-3.76(-2.17%)
Apr 18, 2024
178.36
178.36
172.71
172.97
1,660,040
+0.01(+0.01%)
Apr 17, 2024
175.37
176.17
172.72
172.96
1,298,178
-1.36(-0.78%)
Apr 16, 2024
174.07
176.21
173.00
174.32
1,549,808
-0.53(-0.30%)
Apr 15, 2024
181.73
181.75
173.74
174.85
2,267,249
-6.56(-3.62%)
Apr 12, 2024
182.49
183.87
180.42
181.41
1,205,557
-3.37(-1.82%)
Apr 11, 2024
185.37
185.72
182.88
184.78
1,122,513
+0.83(+0.45%)
Apr 10, 2024
184.00
185.36
181.71
183.95
1,553,993
-4.55(-2.41%)
Apr 09, 2024
185.51
188.62
184.83
188.50
1,783,039
+4.79(+2.61%)
Apr 08, 2024
183.32
184.36
181.24
183.71
1,080,601
+0.37(+0.20%)
Apr 05, 2024
182.18
185.25
181.37
183.34
1,809,670
+1.33(+0.73%)
Apr 04, 2024
188.05
188.68
181.12
182.01
2,496,457
-4.30(-2.31%)
Apr 03, 2024
187.34
189.08
185.84
186.31
1,613,120
-2.43(-1.29%)
Apr 02, 2024
186.81
190.02
185.67
188.74
1,661,621
-3.39(-1.76%)
Apr 01, 2024
192.50
193.78
189.59
192.13
1,335,948
-0.50(-0.26%)
Mar 28, 2024
191.29
194.18
190.75
192.63
1,628,155
-0.85(-0.44%)
Mar 27, 2024
197.39
197.77
192.55
193.48
1,319,343
-2.15(-1.10%)
Mar 26, 2024
195.84
196.01
192.51
195.63
1,483,282
+1.56(+0.80%)
Mar 25, 2024
194.84
195.77
192.66
194.07
1,213,692
-0.88(-0.45%)
Mar 22, 2024
197.50
199.00
193.27
194.95
1,633,210
-3.12(-1.58%)
Mar 21, 2024
199.55
202.61
196.43
198.07
1,700,964
+0.77(+0.39%)
Mar 20, 2024
196.26
197.88
193.85
197.30
1,695,715
+2.06(+1.06%)
Mar 19, 2024
193.44
196.00
190.35
195.24
2,084,176
-0.70(-0.36%)
Mar 18, 2024
194.00
197.35
191.25
195.94
2,590,450
+1.91(+0.98%)
Mar 15, 2024
198.79
199.73
193.47
194.03
2,665,872
-4.80(-2.41%)
Mar 14, 2024
201.43
202.13
197.16
198.83
1,220,247
-2.60(-1.29%)
Mar 13, 2024
200.17
204.43
199.11
201.43
1,752,925
+0.19(+0.09%)
Mar 12, 2024
203.20
205.34
199.00
201.24
2,302,441
+0.50(+0.25%)
Mar 11, 2024
196.70
201.85
195.66
200.74
1,825,543
+2.05(+1.03%)
Mar 08, 2024
201.14
204.55
197.88
198.69
2,845,051
-2.58(-1.28%)
Mar 07, 2024
202.58
202.89
197.02
201.27
3,352,433
-1.15(-0.57%)
Mar 06, 2024
214.62
217.17
200.81
202.42
4,342,561
-3.94(-1.91%)
Mar 05, 2024
209.94
210.06
199.29
206.36
4,985,405
-7.86(-3.67%)
Mar 04, 2024
220.12
221.62
212.63
214.22
4,133,063
-5.01(-2.29%)
Mar 01, 2024
227.00
227.30
215.00
219.23
11,834,192
-22.74(-9.40%)
Feb 29, 2024
240.50
243.94
235.84
241.97
6,598,777
+4.68(+1.97%)
Feb 28, 2024
240.10
242.47
236.50
237.29
2,004,297
-5.20(-2.14%)
Feb 27, 2024
244.00
251.55
242.02
242.49
2,400,616
+0.79(+0.33%)
Feb 26, 2024
239.99
246.00
236.91
241.70
2,725,661
+6.47(+2.75%)
Feb 23, 2024
229.88
240.70
228.32
235.23
3,217,340
+9.08(+4.02%)
Feb 22, 2024
224.51
229.34
218.91
226.15
3,655,638
+12.23(+5.72%)
Feb 21, 2024
213.00
216.50
202.44
213.92
7,804,053
-35.12(-14.10%)
Feb 20, 2024
251.94
251.94
240.96
249.04
2,044,400
-3.71(-1.47%)
Feb 16, 2024
253.41
254.68
248.61
252.75
1,258,398
-0.41(-0.16%)
Feb 15, 2024
255.00
255.00
247.00
253.16
1,184,729
-0.11(-0.04%)
Feb 14, 2024
247.66
253.54
246.10
253.27
1,582,992
+10.47(+4.31%)
Feb 13, 2024
242.33
247.67
237.57
242.80
3,434,125
-11.06(-4.36%)
Feb 12, 2024
253.70
256.42
251.28
253.86
1,517,359
-1.07(-0.42%)
Feb 09, 2024
253.84
259.61
252.40
254.93
2,505,470
+5.52(+2.21%)
Feb 08, 2024
244.64
251.32
243.77
249.41
1,664,854
+4.75(+1.94%)
Feb 07, 2024
241.63
245.56
237.09
244.66
2,232,134
+9.93(+4.23%)
Feb 06, 2024
235.25
236.32
228.52
234.73
1,658,320
+2.68(+1.15%)
Feb 05, 2024
233.45
239.45
226.19
232.05
4,759,471
-11.95(-4.90%)
Feb 02, 2024
239.62
245.11
237.06
244.00
1,362,008
+5.94(+2.50%)
Feb 01, 2024
236.61
240.36
235.42
238.06
1,032,636
+2.39(+1.01%)
Jan 31, 2024
238.00
239.59
232.31
235.67
1,567,928
-5.45(-2.26%)
Jan 30, 2024
243.41
245.82
240.90
241.12
2,036,935
-3.93(-1.60%)
Jan 29, 2024
238.69
245.11
238.02
245.05
1,376,907
+8.22(+3.47%)
Jan 26, 2024
236.88
239.84
234.29
236.83
1,204,827
-1.47(-0.62%)
Jan 25, 2024
244.70
245.00
236.84
238.30
1,475,874
-3.08(-1.28%)
Jan 24, 2024
245.00
246.38
240.67
241.38
1,553,414
-1.06(-0.44%)
Jan 23, 2024
242.52
245.00
238.95
242.44
1,980,478
+1.59(+0.66%)
Jan 22, 2024
239.68
241.77
235.08
240.85
2,511,230
+9.56(+4.13%)
Jan 19, 2024
229.00
231.36
226.84
231.29
1,545,367
+3.38(+1.48%)
Jan 18, 2024
230.31
231.37
224.93
227.91
1,908,398
+2.58(+1.14%)
Jan 17, 2024
228.90
230.33
221.50
225.33
2,349,083
-6.85(-2.95%)
Jan 16, 2024
230.00
233.28
228.78
232.18
1,515,907
+1.41(+0.61%)
Jan 12, 2024
230.98
233.81
229.63
230.77
1,564,909
+2.25(+0.98%)
Jan 11, 2024
226.00
229.91
224.00
228.52
1,395,064
+3.12(+1.38%)
Jan 10, 2024
228.31
230.23
224.66
225.40
1,879,685
-0.86(-0.38%)
Jan 09, 2024
215.96
228.15
215.96
226.26
2,445,433
+8.16(+3.74%)
Jan 08, 2024
213.28
219.35
212.51
218.10
1,632,398
+8.29(+3.95%)
Jan 05, 2024
209.94
212.20
209.05
209.81
1,125,491
-0.52(-0.25%)
Jan 04, 2024
210.33
212.45
209.01
210.33
1,095,886
+0.09(+0.04%)
Jan 03, 2024
208.53
215.71
206.67
210.24
2,095,455
-2.13(-1.00%)
Jan 02, 2024
218.10
218.17
210.62
212.37
2,082,005
-9.19(-4.15%)
Dec 29, 2023
224.03
225.91
220.87
221.56
805,200
-2.88(-1.28%)
Dec 28, 2023
225.02
225.27
222.91
224.44
574,998
-0.58(-0.26%)
Dec 27, 2023
225.16
227.29
224.00
225.02
840,550
+0.43(+0.19%)
Dec 26, 2023
222.23
224.69
221.46
224.59
769,757
+2.91(+1.31%)
Dec 22, 2023
221.67
222.07
219.37
221.68
913,341
+0.35(+0.16%)
Dec 21, 2023
221.68
221.88
218.04
221.33
1,249,949
+2.60(+1.19%)
Dec 20, 2023
222.55
224.62
217.74
218.73
1,578,616
-5.31(-2.37%)
Dec 19, 2023
221.49
224.95
221.01
224.04
1,542,359
+1.49(+0.67%)
Dec 18, 2023
221.66
224.09
219.60
222.55
2,487,177
+0.89(+0.40%)
Dec 15, 2023
219.41
223.53
218.44
221.66
3,354,653
+5.26(+2.43%)
Dec 14, 2023
218.75
221.13
213.40
216.40
3,111,486
+0.95(+0.44%)
Dec 13, 2023
212.34
216.03
210.05
215.45
2,373,176
+4.69(+2.23%)
Dec 12, 2023
207.00
211.59
205.10
210.76
2,301,639
+5.29(+2.57%)
Dec 11, 2023
200.38
207.51
200.06
205.47
2,312,552
+6.67(+3.36%)
Dec 08, 2023
198.00
202.73
197.59
198.80
2,034,754
-1.25(-0.62%)
Dec 07, 2023
197.91
200.56
195.70
200.05
1,313,272
+2.14(+1.08%)
Dec 06, 2023
200.00
203.89
197.48
197.91
2,147,915
-1.00(-0.50%)
Dec 05, 2023
196.17
199.21
194.29
198.91
1,523,298
+0.65(+0.33%)
Dec 04, 2023
196.96
198.96
193.19
198.26
1,599,071
+0.23(+0.12%)
Dec 01, 2023
197.89
198.99
194.75
198.03
2,475,115
+0.50(+0.25%)
Nov 30, 2023
200.63
205.69
195.71
197.53
3,349,548
-2.31(-1.16%)
Nov 29, 2023
197.27
207.78
196.80
199.84
6,140,033
+5.99(+3.09%)
Nov 28, 2023
183.75
194.11
182.60
193.85
11,010,761
+1.94(+1.01%)
Nov 27, 2023
191.99
195.07
190.43
191.91
6,184,593
-1.18(-0.61%)
Nov 24, 2023
189.89
194.25
188.56
193.09
975,393
+2.45(+1.29%)
Nov 22, 2023
193.03
193.07
189.18
190.64
1,411,386
-0.72(-0.38%)
Nov 21, 2023
190.17
191.90
188.88
191.36
1,322,064
-0.60(-0.31%)
Nov 20, 2023
188.87
193.49
188.87
191.96
1,569,696
+4.49(+2.40%)
Nov 17, 2023
186.03
189.71
185.52
187.47
1,294,160
+1.29(+0.69%)
Nov 16, 2023
183.72
189.30
183.14
186.18
1,700,070
+1.62(+0.88%)
Nov 15, 2023
188.00
189.54
183.47
184.56
1,951,598
-2.53(-1.35%)
Nov 14, 2023
181.75
188.51
181.62
187.09
2,484,075
+8.92(+5.01%)
Nov 13, 2023
175.63
178.94
175.05
178.17
1,467,103
+3.13(+1.79%)
Nov 10, 2023
170.65
175.08
168.40
175.04
1,910,820
+4.34(+2.54%)
Nov 09, 2023
174.77
176.16
170.41
170.70
1,430,542
-3.26(-1.87%)
Nov 08, 2023
172.00
176.46
171.88
173.96
1,690,448
+2.57(+1.50%)
Nov 07, 2023
166.68
172.80
164.46
171.39
1,969,006
+7.92(+4.84%)
Nov 06, 2023
166.60
167.06
159.80
163.47
1,480,710
-0.90(-0.55%)
Nov 03, 2023
158.44
166.09
155.51
164.37
2,640,774
+5.18(+3.25%)
Nov 02, 2023
160.00
161.85
157.53
159.19
1,426,111
+2.54(+1.62%)
Nov 01, 2023
159.60
159.90
152.60
156.65
1,521,858
-2.04(-1.29%)
Oct 31, 2023
157.39
159.22
155.37
158.69
768,438
+1.88(+1.20%)
Oct 30, 2023
156.06
158.39
155.08
156.81
1,215,645
+2.44(+1.58%)
Oct 27, 2023
156.24
157.09
153.88
154.37
1,089,699
-0.24(-0.16%)
Oct 26, 2023
159.03
161.10
153.08
154.61
1,396,836
-3.00(-1.90%)
Oct 25, 2023
162.88
163.99
157.53
157.61
1,388,439
-7.18(-4.36%)
Oct 24, 2023
164.47
167.50
163.10
164.79
1,087,490
+2.31(+1.42%)
Oct 23, 2023
160.10
165.15
158.09
162.48
1,281,240
+0.29(+0.18%)
Oct 20, 2023
168.57
168.57
159.08
162.19
2,665,566
-6.88(-4.07%)
Oct 19, 2023
175.01
177.69
168.49
169.07
1,902,810
-1.33(-0.78%)
Oct 18, 2023
171.38
174.44
170.16
170.40
1,204,128
-1.89(-1.10%)
Oct 17, 2023
170.21
175.36
169.80
172.29
1,536,426
+0.08(+0.05%)
Oct 16, 2023
169.31
173.42
168.45
172.21
1,348,993
+3.69(+2.19%)
Oct 13, 2023
170.78
172.38
167.21
168.52
1,390,115
-2.13(-1.25%)
Oct 12, 2023
174.04
176.31
170.01
170.65
1,870,092
-2.40(-1.39%)
Oct 11, 2023
173.10
175.19
171.36
173.05
1,796,928
+1.17(+0.68%)
Oct 10, 2023
169.02
173.95
167.87
171.88
1,927,000
+3.02(+1.79%)
Oct 09, 2023
165.52
172.24
165.50
168.86
3,369,783
+5.27(+3.22%)
Oct 06, 2023
150.70
163.60
150.70
163.59
2,549,290
+10.29(+6.71%)
Oct 05, 2023
154.93
155.24
149.62
153.30
1,057,659
-1.82(-1.17%)
Oct 04, 2023
152.74
155.40
151.80
155.12
1,366,578
+3.66(+2.42%)
Oct 03, 2023
158.56
159.77
150.20
151.46
2,376,585
-9.43(-5.86%)
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
.