FinancialContent is the trusted provider of stock market information to the media industry.
Zscaler Inc (NQ: ZS)
47.62 USD  +0.14 (+0.29%)
Official Closing Price  /  Updated: 7:45 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 47.02 48.72 46.85 47.62 2,863,066 +0.14(+0.29%)
Sep 13, 2019 49.34 49.40 47.28 47.48 4,892,800 -2.11(-4.25%)
Sep 12, 2019 50.70 51.40 48.42 49.59 7,084,783 -0.08(-0.16%)
Sep 11, 2019 48.36 50.16 46.04 49.67 26,842,769 -11.93(-19.37%)
Sep 10, 2019 60.94 64.49 60.03 61.60 6,908,821 -0.42(-0.68%)
Sep 09, 2019 64.31 65.39 60.56 62.02 5,135,534 -2.03(-3.17%)
Sep 06, 2019 65.86 66.48 63.87 64.05 3,384,300 -2.93(-4.37%)
Sep 05, 2019 68.94 68.94 63.69 66.98 4,722,329 -0.93(-1.37%)
Sep 04, 2019 66.52 68.01 66.03 67.91 2,623,607 +2.24(+3.41%)
Sep 03, 2019 68.09 68.90 65.30 65.67 2,333,498 -3.07(-4.47%)
Aug 30, 2019 70.89 71.25 67.78 68.74 1,960,500 -1.77(-2.51%)
Aug 29, 2019 70.20 70.87 68.95 70.51 1,506,994 +1.35(+1.95%)
Aug 28, 2019 70.92 70.92 68.50 69.16 1,699,529 -2.30(-3.22%)
Aug 27, 2019 72.38 72.95 70.16 71.46 963,978 -0.32(-0.45%)
Aug 26, 2019 72.10 72.46 70.06 71.78 1,716,412 +0.50(+0.70%)
Aug 23, 2019 72.50 74.34 71.00 71.28 1,902,400 -1.26(-1.74%)
Aug 22, 2019 73.65 73.79 70.82 72.54 1,868,621 -0.45(-0.62%)
Aug 21, 2019 71.56 74.51 71.34 72.99 2,748,062 +2.19(+3.09%)
Aug 20, 2019 71.50 71.71 69.87 70.80 3,640,349 -1.00(-1.39%)
Aug 19, 2019 80.28 80.45 71.10 71.80 8,806,953 -9.11(-11.26%)
Aug 16, 2019 80.00 81.89 79.90 80.91 1,577,900 +1.73(+2.18%)
Aug 15, 2019 82.26 82.70 78.21 79.18 1,845,118 -2.32(-2.85%)
Aug 14, 2019 83.36 83.65 79.24 81.50 2,121,600 -3.54(-4.16%)
Aug 13, 2019 83.03 85.59 82.51 85.04 1,128,259 +1.83(+2.20%)
Aug 12, 2019 84.70 84.93 82.25 83.21 1,537,616 -1.97(-2.31%)
Aug 09, 2019 84.39 86.41 84.11 85.18 1,337,600 +0.46(+0.54%)
Aug 08, 2019 82.88 84.99 81.75 84.72 1,589,370 +3.50(+4.31%)
Aug 07, 2019 79.00 81.73 77.30 81.22 1,681,729 +1.28(+1.60%)
Aug 06, 2019 79.91 81.70 79.21 79.94 2,186,859 +1.77(+2.26%)
Aug 05, 2019 80.00 80.20 76.27 78.17 2,860,023 -5.31(-6.36%)
Aug 02, 2019 84.14 84.50 81.04 83.48 2,071,900 -1.78(-2.09%)
Aug 01, 2019 84.83 85.92 83.66 85.26 1,801,383 +0.99(+1.17%)
Jul 31, 2019 85.20 86.29 83.00 84.27 1,743,957 -0.41(-0.48%)
Jul 30, 2019 84.70 85.93 83.86 84.68 1,159,168 -0.89(-1.04%)
Jul 29, 2019 88.50 88.68 82.52 85.57 2,595,233 -2.64(-2.99%)
Jul 26, 2019 87.00 89.54 86.70 88.21 2,000,600 +1.79(+2.07%)
Jul 25, 2019 86.51 86.67 84.78 86.42 1,623,422 -0.27(-0.31%)
Jul 24, 2019 83.81 86.84 82.94 86.69 2,084,452 +2.69(+3.20%)
Jul 23, 2019 85.00 85.10 82.53 84.00 1,277,184 +0.00(+0.00%)
Jul 22, 2019 83.25 85.15 83.02 84.00 1,156,171 +1.32(+1.60%)
Jul 19, 2019 83.79 85.50 82.53 82.68 1,844,200 +0.30(+0.36%)
Jul 18, 2019 81.83 82.53 81.01 82.38 1,642,943 +0.38(+0.46%)
Jul 17, 2019 82.95 83.18 81.15 82.00 1,687,919 -0.59(-0.71%)
Jul 16, 2019 83.88 84.84 81.88 82.59 1,691,403 -1.20(-1.43%)
Jul 15, 2019 82.44 84.64 81.93 83.79 1,628,383 +1.92(+2.35%)
Jul 12, 2019 82.40 82.80 80.61 81.87 1,070,900 -0.41(-0.50%)
Jul 11, 2019 83.85 84.24 80.44 82.28 1,853,054 -1.01(-1.21%)
Jul 10, 2019 84.62 85.50 83.16 83.29 2,188,314 -1.02(-1.21%)
Jul 09, 2019 83.01 84.41 82.55 84.31 1,463,737 +0.52(+0.62%)
Jul 08, 2019 82.57 84.57 81.20 83.79 2,850,388 +0.73(+0.88%)
Jul 05, 2019 80.53 83.42 79.02 83.06 2,726,300 +2.42(+3.00%)
Jul 03, 2019 79.16 80.93 78.50 80.64 3,214,900 +1.68(+2.13%)
Jul 02, 2019 76.83 79.64 76.50 78.96 2,048,188 +2.04(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.