ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zscaler, Inc. - Common Stock (NQ:ZS)

213.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 211.40 215.20 208.88 213.98 1,875,054 +3.40(+1.61%)
Jan 15, 2026 214.29 218.01 210.41 210.58 1,568,013 -3.69(-1.72%)
Jan 14, 2026 216.93 221.79 209.41 214.27 2,181,978 -2.57(-1.19%)
Jan 13, 2026 216.53 219.58 212.50 216.84 1,504,915 +0.22(+0.10%)
Jan 12, 2026 215.08 217.01 213.49 216.63 1,380,402 -0.10(-0.05%)
Jan 09, 2026 220.74 221.51 215.33 216.73 1,598,449 -3.59(-1.63%)
Jan 08, 2026 230.65 230.79 219.38 220.32 2,024,764 -10.84(-4.69%)
Jan 07, 2026 223.01 231.48 222.18 231.16 2,134,003 +9.13(+4.11%)
Jan 06, 2026 222.61 223.43 218.89 222.03 1,533,567 -0.73(-0.33%)
Jan 05, 2026 221.70 227.70 221.63 222.76 1,315,140 +2.19(+0.99%)
Jan 02, 2026 226.72 226.72 217.23 220.57 1,694,787 -4.35(-1.93%)
Dec 31, 2025 226.88 227.40 224.88 224.92 993,726 -2.50(-1.10%)
Dec 30, 2025 227.65 228.75 226.50 227.42 734,831 -0.60(-0.26%)
Dec 29, 2025 229.13 230.76 227.35 228.02 1,223,137 -2.50(-1.08%)
Dec 26, 2025 229.43 231.06 228.62 230.52 553,892 +0.92(+0.40%)
Dec 24, 2025 229.26 229.93 226.78 229.60 606,848 +0.28(+0.12%)
Dec 23, 2025 230.00 231.69 227.70 229.32 1,092,601 -2.73(-1.18%)
Dec 22, 2025 233.82 234.93 228.41 232.05 1,552,617 -0.50(-0.22%)
Dec 19, 2025 231.11 233.41 229.13 232.55 3,694,965 +1.46(+0.63%)
Dec 18, 2025 228.59 231.65 228.23 231.09 1,504,540 +4.66(+2.06%)
Dec 17, 2025 232.79 234.82 226.24 226.43 1,727,891 -6.35(-2.73%)
Dec 16, 2025 233.00 233.98 228.66 232.78 2,247,181 +2.47(+1.07%)
Dec 15, 2025 237.50 237.67 230.06 230.31 1,821,286 -5.97(-2.53%)
Dec 12, 2025 241.80 243.06 233.94 236.28 1,888,915 -5.80(-2.40%)
Dec 11, 2025 241.20 243.49 237.87 242.08 1,296,043 -1.21(-0.50%)
Dec 10, 2025 242.24 245.12 238.85 243.29 1,691,345 +0.28(+0.12%)
Dec 09, 2025 244.01 244.72 241.29 243.01 1,510,203 -1.87(-0.76%)
Dec 08, 2025 243.50 249.64 243.46 244.88 2,076,748 +2.20(+0.91%)
Dec 05, 2025 243.72 245.76 241.18 242.68 1,772,590 +0.83(+0.34%)
Dec 04, 2025 243.42 244.38 240.02 241.85 1,700,264 -1.81(-0.74%)
Dec 03, 2025 240.73 243.93 237.77 243.66 2,225,673 +1.98(+0.82%)
Dec 02, 2025 244.40 245.42 240.20 241.68 3,207,501 -1.60(-0.66%)
Dec 01, 2025 247.10 248.32 241.91 243.28 3,574,714 -8.22(-3.27%)
Nov 28, 2025 252.41 256.33 249.68 251.50 2,888,180 -0.47(-0.19%)
Nov 26, 2025 270.09 270.09 251.53 251.97 9,823,406 -37.76(-13.03%)
Nov 25, 2025 278.80 291.80 278.07 289.73 3,242,126 +9.38(+3.35%)
Nov 24, 2025 279.00 285.29 277.75 280.35 2,179,667 +5.34(+1.94%)
Nov 21, 2025 278.02 280.00 269.09 275.01 1,525,116 -4.72(-1.69%)
Nov 20, 2025 295.00 298.49 278.38 279.73 1,455,062 -12.08(-4.14%)
Nov 19, 2025 292.69 297.17 289.43 291.81 1,406,587 -1.30(-0.44%)
Nov 18, 2025 294.92 298.00 289.68 293.11 1,184,073 -1.81(-0.61%)
Nov 17, 2025 299.23 304.80 292.19 294.92 1,052,460 -4.53(-1.51%)
Nov 14, 2025 303.76 307.00 292.18 299.45 2,171,908 -9.15(-2.97%)
Nov 13, 2025 315.30 316.85 307.20 308.60 1,168,496 -8.48(-2.67%)
Nov 12, 2025 332.00 333.90 315.90 317.08 1,079,456 -14.21(-4.29%)
Nov 11, 2025 328.90 333.26 328.21 331.29 1,457,349 +2.39(+0.73%)
Nov 10, 2025 323.98 331.66 321.58 328.90 1,027,720 +8.89(+2.78%)
Nov 07, 2025 315.95 320.63 313.00 320.01 1,503,335 +2.09(+0.66%)
Nov 06, 2025 319.85 322.37 309.58 317.92 1,242,504 -5.98(-1.85%)
Nov 05, 2025 327.21 328.00 317.40 323.90 1,420,208 -4.40(-1.34%)
Nov 04, 2025 329.23 335.70 325.10 328.30 1,066,511 -7.97(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.