Zscaler Inc (NQ: ZS )

192.63 -0.85 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 71.39 71.73 70.02 70.93 1,782,100 -0.12(-0.17%)
Mar 28, 2019 69.98 71.99 69.28 71.05 2,194,487 +1.30(+1.86%)
Mar 27, 2019 71.11 72.09 67.00 69.75 3,129,670 -1.28(-1.80%)
Mar 26, 2019 68.67 72.69 67.93 71.03 4,152,540 +3.22(+4.75%)
Mar 25, 2019 65.55 68.30 63.50 67.81 2,430,806 +1.80(+2.73%)
Mar 22, 2019 69.90 70.90 65.43 66.01 3,158,900 -5.24(-7.35%)
Mar 21, 2019 67.01 70.00 67.01 71.25 1,547,949 +3.76(+5.57%)
Mar 20, 2019 67.74 68.30 66.55 67.49 1,788,114 -0.42(-0.62%)
Mar 19, 2019 68.00 68.22 66.68 67.91 1,103,884 +0.63(+0.94%)
Mar 18, 2019 67.39 68.48 66.18 67.28 1,519,081 +0.09(+0.13%)
Mar 15, 2019 67.23 68.85 66.66 67.19 3,089,700 +0.25(+0.37%)
Mar 14, 2019 65.00 67.33 64.80 66.94 2,201,295 +2.14(+3.30%)
Mar 13, 2019 64.00 65.02 63.76 64.80 1,888,488 +1.15(+1.81%)
Mar 12, 2019 63.35 65.00 62.59 63.65 2,297,558 +0.31(+0.49%)
Mar 11, 2019 60.80 64.40 60.75 63.34 3,668,427 +2.80(+4.63%)
Mar 08, 2019 58.23 60.71 57.02 60.54 2,423,500 +1.36(+2.30%)
Mar 07, 2019 58.25 60.00 57.67 59.18 2,241,924 +0.91(+1.56%)
Mar 06, 2019 57.40 59.25 57.23 58.27 2,370,406 +0.74(+1.29%)
Mar 05, 2019 57.00 57.96 56.70 57.53 1,748,104 -0.50(-0.86%)
Mar 04, 2019 60.61 61.64 56.61 58.03 4,174,290 -2.54(-4.19%)
Mar 01, 2019 57.49 61.14 55.30 60.57 9,658,300 +10.89(+21.92%)
Feb 28, 2019 51.00 51.00 49.08 49.68 2,846,021 -1.04(-2.05%)
Feb 27, 2019 50.27 51.36 49.95 50.72 3,251,589 +0.72(+1.44%)
Feb 26, 2019 50.03 50.10 49.48 50.00 1,936,486 +0.07(+0.14%)
Feb 25, 2019 50.30 50.60 49.29 49.93 2,270,433 +0.15(+0.30%)
Feb 22, 2019 50.06 50.57 49.52 49.78 1,426,000 +0.11(+0.22%)
Feb 21, 2019 50.04 50.18 48.82 49.67 631,481 -0.16(-0.32%)
Feb 20, 2019 50.18 50.58 49.24 49.83 943,112 -0.16(-0.32%)
Feb 19, 2019 50.18 50.50 49.77 49.99 1,004,419 -0.12(-0.24%)
Feb 15, 2019 50.40 50.80 49.70 50.11 1,018,000 +0.03(+0.06%)
Feb 14, 2019 48.85 50.33 48.50 50.08 1,310,916 +1.08(+2.20%)
Feb 13, 2019 50.46 50.90 48.89 49.00 1,194,778 -1.10(-2.20%)
Feb 12, 2019 49.13 50.70 48.82 50.10 1,491,364 +1.51(+3.11%)
Feb 11, 2019 48.91 49.29 48.18 48.59 1,122,756 +0.13(+0.27%)
Feb 08, 2019 47.22 48.79 47.11 48.46 1,023,700 +0.43(+0.90%)
Feb 07, 2019 47.22 48.06 46.51 48.03 987,987 +0.28(+0.59%)
Feb 06, 2019 48.00 48.66 46.52 47.75 1,231,820 -0.57(-1.18%)
Feb 05, 2019 49.38 49.95 47.85 48.32 1,603,517 -0.75(-1.53%)
Feb 04, 2019 48.42 49.75 48.05 49.07 2,256,517 +0.75(+1.55%)
Feb 01, 2019 48.04 48.41 47.00 48.32 2,014,200 -0.05(-0.10%)
Jan 31, 2019 45.37 48.85 45.10 48.37 3,566,370 +2.47(+5.38%)
Jan 30, 2019 45.56 46.29 44.91 45.90 1,128,631 +0.73(+1.62%)
Jan 29, 2019 45.70 45.95 44.60 45.17 970,900 -0.42(-0.92%)
Jan 28, 2019 44.97 45.61 44.26 45.59 959,747 -0.30(-0.65%)
Jan 25, 2019 45.57 46.68 45.08 45.89 2,473,800 +0.83(+1.84%)
Jan 24, 2019 45.00 45.36 42.59 45.06 1,125,131 +0.01(+0.02%)
Jan 23, 2019 45.00 45.88 44.27 45.05 972,817 +0.46(+1.03%)
Jan 22, 2019 45.10 45.22 43.61 44.59 1,059,939 -0.76(-1.68%)
Jan 18, 2019 45.39 46.00 44.89 45.35 2,477,200 +0.51(+1.14%)
Jan 17, 2019 44.16 45.29 44.03 44.84 820,119 +0.69(+1.56%)
Jan 16, 2019 45.50 45.59 43.44 44.15 1,417,897 -1.17(-2.58%)
Jan 15, 2019 43.32 45.50 42.20 45.32 1,146,510 +0.31(+0.69%)
Jan 14, 2019 44.51 45.37 44.14 45.01 529,057 -0.19(-0.42%)
Jan 11, 2019 44.91 45.87 44.68 45.20 1,115,100 -0.21(-0.46%)
Jan 10, 2019 43.97 45.72 43.65 45.41 1,303,256 +0.53(+1.18%)
Jan 09, 2019 43.68 45.00 43.36 44.88 1,194,549 +0.90(+2.05%)
Jan 08, 2019 44.00 45.01 42.56 43.98 1,567,647 +0.42(+0.96%)
Jan 07, 2019 41.97 43.98 41.87 43.56 2,211,126 +1.79(+4.29%)
Jan 04, 2019 40.16 42.32 39.65 41.77 1,783,000 +2.45(+6.23%)
Jan 03, 2019 38.95 39.92 38.27 39.32 974,820 -0.49(-1.23%)
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.