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
)
177.11
+0.74 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021
324.46
326.00
321.00
321.33
940,845
-3.26(-1.00%)
Dec 30, 2021
323.18
329.68
323.00
324.59
1,191,025
+1.41(+0.44%)
Dec 29, 2021
326.00
326.00
317.00
323.18
1,068,257
-1.48(-0.46%)
Dec 28, 2021
331.55
331.55
321.65
324.66
949,698
-5.23(-1.59%)
Dec 27, 2021
326.85
332.50
326.39
329.89
1,242,478
+6.89(+2.13%)
Dec 23, 2021
322.00
326.24
316.75
323.00
940,946
+0.99(+0.31%)
Dec 22, 2021
319.08
322.48
314.02
322.01
1,292,186
+2.47(+0.77%)
Dec 21, 2021
307.88
320.69
300.11
319.54
3,286,663
+13.60(+4.45%)
Dec 20, 2021
298.45
308.49
294.54
305.94
2,153,663
+1.07(+0.35%)
Dec 17, 2021
286.71
307.07
285.00
304.87
9,174,519
+9.62(+3.26%)
Dec 16, 2021
305.00
307.19
291.78
295.25
3,187,235
-11.99(-3.90%)
Dec 15, 2021
282.97
309.04
281.56
307.24
2,970,749
+22.24(+7.80%)
Dec 14, 2021
285.44
287.83
272.52
285.00
5,115,005
-23.54(-7.63%)
Dec 13, 2021
311.10
320.99
304.17
308.54
2,428,792
+2.79(+0.91%)
Dec 10, 2021
303.50
311.37
300.50
305.75
1,929,399
+2.71(+0.89%)
Dec 09, 2021
313.00
317.78
300.26
303.04
3,579,298
-8.77(-2.81%)
Dec 08, 2021
298.38
313.41
293.20
311.81
3,205,747
+14.05(+4.72%)
Dec 07, 2021
286.00
300.44
285.01
297.76
4,002,221
+22.76(+8.28%)
Dec 06, 2021
301.94
304.17
265.33
275.00
7,466,936
-38.35(-12.24%)
Dec 03, 2021
330.00
330.00
300.54
313.35
2,632,017
-18.62(-5.61%)
Dec 02, 2021
318.22
334.74
316.51
331.97
2,607,411
+13.76(+4.32%)
Dec 01, 2021
371.06
373.74
314.70
318.21
5,677,115
-28.76(-8.29%)
Nov 30, 2021
355.88
358.82
343.69
346.97
3,872,100
-8.95(-2.51%)
Nov 29, 2021
342.27
358.36
342.27
355.92
2,286,224
+19.02(+5.65%)
Nov 26, 2021
343.04
347.65
335.38
336.90
839,708
-5.57(-1.63%)
Nov 24, 2021
334.77
343.70
328.48
342.47
1,463,134
+7.41(+2.21%)
Nov 23, 2021
336.60
345.58
330.66
335.06
2,671,306
-8.80(-2.56%)
Nov 22, 2021
367.07
368.00
342.22
343.86
2,518,423
-24.92(-6.76%)
Nov 19, 2021
372.50
376.11
367.54
368.78
1,899,192
+3.13(+0.86%)
Nov 18, 2021
358.26
365.92
364.18
365.65
1,773,791
+9.65(+2.71%)
Nov 17, 2021
352.75
358.13
345.74
356.00
1,655,019
+2.25(+0.64%)
Nov 16, 2021
345.80
355.41
345.61
353.75
1,429,848
+7.95(+2.30%)
Nov 15, 2021
352.91
352.91
341.83
345.80
1,235,746
-3.27(-0.94%)
Nov 12, 2021
346.76
349.57
343.16
349.07
1,330,232
+5.45(+1.59%)
Nov 11, 2021
343.17
348.27
342.23
343.62
1,679,834
+6.51(+1.93%)
Nov 10, 2021
348.27
337.11
2,228,072
-15.50(-4.40%)
Nov 09, 2021
353.40
356.45
347.72
352.61
2,008,968
+2.44(+0.70%)
Nov 08, 2021
340.55
351.90
339.37
350.17
1,943,013
+11.68(+3.45%)
Nov 05, 2021
333.95
338.54
332.11
338.49
1,887,968
+6.59(+1.99%)
Nov 04, 2021
329.00
333.88
325.16
331.90
1,413,519
+4.40(+1.34%)
Nov 03, 2021
328.50
329.00
321.31
327.50
1,298,748
+1.63(+0.50%)
Nov 02, 2021
318.51
326.20
317.38
325.87
1,585,065
+7.19(+2.26%)
Nov 01, 2021
319.46
321.50
315.13
318.68
1,471,499
-0.18(-0.06%)
Oct 29, 2021
315.95
319.99
314.00
318.86
1,084,858
+2.52(+0.80%)
Oct 28, 2021
310.94
316.99
308.24
316.34
1,351,795
+6.24(+2.01%)
Oct 27, 2021
316.20
319.84
309.01
310.10
1,419,171
-5.22(-1.66%)
Oct 26, 2021
313.88
316.00
315.32
1,814,224
+4.12(+1.32%)
Oct 25, 2021
308.00
314.11
305.57
311.20
1,139,204
+3.33(+1.08%)
Oct 22, 2021
305.73
309.69
304.01
307.87
941,508
+2.18(+0.71%)
Oct 21, 2021
298.70
305.77
298.41
305.69
1,204,521
+8.02(+2.69%)
Oct 20, 2021
300.21
301.77
294.40
297.67
789,070
-0.36(-0.12%)
Oct 19, 2021
301.50
303.61
297.41
298.03
1,587,682
-3.30(-1.10%)
Oct 18, 2021
292.51
301.33
291.60
301.33
1,765,641
+8.63(+2.95%)
Oct 15, 2021
294.50
294.90
291.61
292.70
1,433,528
-1.19(-0.40%)
Oct 14, 2021
290.00
294.44
288.66
293.89
1,544,478
+7.25(+2.53%)
Oct 13, 2021
279.78
287.97
279.32
286.64
1,961,570
+8.92(+3.21%)
Oct 12, 2021
270.08
278.34
266.76
277.72
1,888,908
+10.02(+3.74%)
Oct 11, 2021
263.60
271.17
262.02
267.70
1,224,383
+1.04(+0.39%)
Oct 08, 2021
272.30
272.30
266.00
266.66
1,230,312
-3.22(-1.19%)
Oct 07, 2021
266.02
274.24
265.58
269.88
1,706,369
+5.63(+2.13%)
Oct 06, 2021
256.28
265.62
255.10
264.25
1,900,204
+5.75(+2.22%)
Oct 05, 2021
253.45
260.00
252.50
258.50
1,506,134
+6.52(+2.59%)
Oct 04, 2021
261.35
261.35
248.33
251.98
2,245,562
-11.18(-4.25%)
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
.