Zscaler Inc (NQ: ZS )

180.79 -5.99 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 213.10 224.08 197.08 205.03 3,721,900 +9.24(+4.72%)
Feb 25, 2021 204.00 210.91 194.34 195.79 2,547,000 -12.02(-5.78%)
Feb 24, 2021 208.38 210.79 203.55 207.81 1,683,604 +1.30(+0.63%)
Feb 23, 2021 203.26 206.84 190.60 206.51 3,704,147 -6.94(-3.25%)
Feb 22, 2021 223.68 225.25 212.90 213.45 2,423,319 -12.58(-5.57%)
Feb 19, 2021 225.55 228.09 223.41 226.03 1,487,000 +2.65(+1.19%)
Feb 18, 2021 222.06 224.20 216.20 223.38 1,418,487 -1.45(-0.64%)
Feb 17, 2021 225.21 225.90 217.66 224.83 1,469,966 +1.20(+0.54%)
Feb 16, 2021 229.26 230.88 217.75 223.63 1,918,722 -2.85(-1.26%)
Feb 12, 2021 224.76 228.38 221.58 226.48 1,522,700 +3.59(+1.61%)
Feb 11, 2021 225.00 227.04 217.97 222.89 1,485,735 -0.20(-0.09%)
Feb 10, 2021 221.00 224.49 216.49 223.09 2,131,170 +3.09(+1.40%)
Feb 09, 2021 218.58 220.85 215.99 220.00 1,115,110 +4.13(+1.91%)
Feb 08, 2021 219.31 221.25 214.08 215.87 1,162,786 -0.91(-0.42%)
Feb 05, 2021 215.45 219.99 211.88 216.78 2,018,300 +3.03(+1.42%)
Feb 04, 2021 210.11 214.24 207.33 213.75 1,235,895 +4.19(+2.00%)
Feb 03, 2021 217.90 218.21 207.06 209.56 2,394,579 -7.15(-3.30%)
Feb 02, 2021 207.06 217.44 207.06 216.71 1,891,720 +12.24(+5.99%)
Feb 01, 2021 202.52 206.85 199.93 204.47 1,434,026 +4.77(+2.39%)
Jan 29, 2021 204.08 205.04 196.80 199.70 1,746,500 -6.58(-3.19%)
Jan 28, 2021 199.33 208.20 199.22 206.28 1,487,822 +7.06(+3.54%)
Jan 27, 2021 194.25 203.30 187.76 199.22 2,639,314 +2.22(+1.13%)
Jan 26, 2021 209.48 209.85 196.53 197.00 3,028,856 -10.66(-5.13%)
Jan 25, 2021 220.76 224.00 206.00 207.66 2,885,258 -9.70(-4.46%)
Jan 22, 2021 211.90 217.73 211.06 217.36 1,446,300 +3.73(+1.75%)
Jan 21, 2021 217.99 218.00 211.54 213.63 1,196,054 -1.13(-0.53%)
Jan 20, 2021 215.09 217.45 212.53 214.76 1,640,940 +2.76(+1.30%)
Jan 19, 2021 215.77 217.15 208.37 212.00 1,635,908 +0.94(+0.45%)
Jan 15, 2021 212.12 213.93 207.33 211.06 2,009,300 +1.19(+0.57%)
Jan 14, 2021 209.25 213.57 207.46 209.87 1,593,887 +2.79(+1.35%)
Jan 13, 2021 209.30 214.83 206.49 207.08 3,480,616 +1.18(+0.57%)
Jan 12, 2021 201.14 206.50 200.01 205.90 2,116,102 +7.20(+3.62%)
Jan 11, 2021 196.99 204.99 191.60 198.70 2,493,328 +1.33(+0.67%)
Jan 08, 2021 196.75 199.95 194.10 197.37 2,024,800 +4.32(+2.24%)
Jan 07, 2021 188.10 193.70 185.28 193.05 1,734,235 +8.63(+4.68%)
Jan 06, 2021 187.53 190.30 183.25 184.42 2,130,298 -9.06(-4.68%)
Jan 05, 2021 192.37 197.94 189.54 193.48 2,364,842 -2.61(-1.33%)
Jan 04, 2021 199.72 200.50 192.52 196.09 3,510,272 -3.62(-1.81%)
Dec 31, 2020 199.71 199.71 199.71 1,126,415 -1.60(-0.79%)
Dec 30, 2020 198.80 201.37 197.07 201.31 1,126,415 +3.47(+1.75%)
Dec 29, 2020 198.51 199.39 194.01 197.84 2,224,728 -1.53(-0.77%)
Dec 28, 2020 207.48 209.45 197.47 199.37 2,552,128 -5.90(-2.87%)
Dec 24, 2020 208.00 209.98 204.00 205.27 908,800 -2.20(-1.06%)
Dec 23, 2020 208.83 212.59 203.13 207.47 2,296,787 +0.69(+0.33%)
Dec 22, 2020 202.23 208.07 200.01 206.78 3,587,372 +7.16(+3.59%)
Dec 21, 2020 196.65 200.40 194.22 199.62 2,788,708 +3.74(+1.91%)
Dec 18, 2020 191.98 198.16 190.52 195.88 4,657,200 +8.12(+4.32%)
Dec 17, 2020 186.00 194.70 185.81 187.76 4,201,875 +3.73(+2.03%)
Dec 16, 2020 180.92 186.00 179.84 184.03 2,119,181 +2.79(+1.54%)
Dec 15, 2020 184.98 185.00 178.66 181.24 1,677,365 -2.21(-1.20%)
Dec 14, 2020 182.34 187.43 181.80 183.45 2,162,144 +1.54(+0.85%)
Dec 11, 2020 181.60 184.47 178.24 181.91 1,851,800 +2.16(+1.20%)
Dec 10, 2020 173.00 182.50 172.07 179.75 2,565,959 +3.05(+1.73%)
Dec 09, 2020 183.03 185.00 173.45 176.70 2,293,853 -7.90(-4.28%)
Dec 08, 2020 178.50 189.56 178.50 184.60 2,851,255 +6.49(+3.64%)
Dec 07, 2020 180.00 181.90 176.55 178.11 2,133,665 -2.64(-1.46%)
Dec 04, 2020 181.73 183.37 175.60 180.75 4,358,500 -4.86(-2.62%)
Dec 03, 2020 163.45 189.65 163.29 185.61 15,374,477 +38.82(+26.45%)
Dec 02, 2020 149.03 149.03 143.40 146.79 2,901,001 -4.89(-3.22%)
Dec 01, 2020 155.51 157.33 147.82 151.68 2,276,167 -4.07(-2.61%)
Nov 30, 2020 151.68 155.75 148.50 155.75 3,377,124 +6.01(+4.01%)
Nov 27, 2020 150.00 150.40 146.43 149.74 939,500 +2.80(+1.91%)
Nov 25, 2020 145.11 149.78 144.51 146.94 2,329,700 +5.75(+4.07%)
Nov 24, 2020 143.40 143.61 138.68 141.19 1,636,224 -1.85(-1.29%)
Nov 23, 2020 142.39 144.42 140.46 143.04 1,514,815 +0.03(+0.02%)
Nov 20, 2020 139.99 144.96 139.01 143.01 1,491,400 +4.47(+3.23%)
Nov 19, 2020 136.15 141.50 136.08 138.54 1,474,284 +3.16(+2.33%)
Nov 18, 2020 136.99 139.00 132.93 135.38 1,272,055 -1.26(-0.92%)
Nov 17, 2020 135.08 137.85 132.50 136.64 1,347,409 +3.12(+2.34%)
Nov 16, 2020 128.99 134.17 127.00 133.52 2,650,818 +1.60(+1.21%)
Nov 13, 2020 140.04 140.32 131.67 131.92 2,315,400 -8.14(-5.81%)
Nov 12, 2020 137.62 140.41 137.28 140.06 1,643,381 +4.57(+3.37%)
Nov 11, 2020 133.04 138.17 129.80 135.49 2,462,988 +7.73(+6.05%)
Nov 10, 2020 132.23 132.23 120.34 127.76 3,787,411 -1.01(-0.78%)
Nov 09, 2020 145.62 146.45 128.76 128.77 3,935,127 -21.29(-14.19%)
Nov 06, 2020 151.00 151.79 146.46 150.06 1,225,300 -0.01(-0.01%)
Nov 05, 2020 148.55 151.61 147.17 150.07 1,908,847 +4.72(+3.25%)
Nov 04, 2020 139.99 145.48 139.13 145.35 2,017,663 +10.70(+7.95%)
Nov 03, 2020 135.02 136.18 132.83 134.65 1,041,456 +0.22(+0.16%)
Nov 02, 2020 136.75 137.87 132.79 134.43 1,354,998 -1.32(-0.97%)
Oct 30, 2020 140.76 141.38 133.81 135.75 1,741,600 -6.81(-4.78%)
Oct 29, 2020 145.38 146.60 140.93 142.56 1,311,893 -1.50(-1.04%)
Oct 28, 2020 147.49 147.80 142.30 144.06 1,471,769 -4.58(-3.08%)
Oct 27, 2020 151.54 154.58 147.95 148.64 1,595,846 -0.36(-0.24%)
Oct 26, 2020 148.27 154.60 147.26 149.00 2,068,991 +1.95(+1.33%)
Oct 23, 2020 145.70 147.05 143.18 147.05 972,200 +0.47(+0.32%)
Oct 22, 2020 147.79 150.78 144.80 146.58 1,088,880 -0.27(-0.18%)
Oct 21, 2020 151.97 151.97 145.45 146.85 1,368,004 -3.95(-2.62%)
Oct 20, 2020 153.00 155.29 150.51 150.80 1,100,351 -2.37(-1.55%)
Oct 19, 2020 156.00 158.74 152.37 153.17 2,135,560 -1.68(-1.08%)
Oct 16, 2020 155.66 156.71 152.51 154.85 1,710,400 -0.12(-0.08%)
Oct 15, 2020 152.41 155.25 149.69 154.97 1,871,683 -0.12(-0.08%)
Oct 14, 2020 155.52 157.45 152.71 155.09 2,904,541 +0.67(+0.43%)
Oct 13, 2020 153.10 155.14 152.11 154.42 1,764,609 +3.27(+2.16%)
Oct 12, 2020 153.00 155.51 150.86 151.15 1,796,904 -0.81(-0.53%)
Oct 09, 2020 148.00 152.73 147.71 151.96 1,641,700 +4.30(+2.91%)
Oct 08, 2020 149.35 150.41 146.96 147.66 1,513,660 -0.02(-0.01%)
Oct 07, 2020 147.16 149.45 146.00 147.68 1,830,178 +2.17(+1.49%)
Oct 06, 2020 145.00 148.34 144.11 145.51 1,984,929 +0.20(+0.14%)
Oct 05, 2020 143.01 145.71 141.50 145.31 1,636,267 +3.26(+2.29%)
Oct 02, 2020 141.42 145.56 140.61 142.05 1,924,600 -2.24(-1.55%)
Oct 01, 2020 142.20 146.45 141.00 144.29 3,490,913 +3.60(+2.56%)
Sep 30, 2020 139.47 142.30 138.72 140.69 1,945,831 +0.20(+0.14%)
Sep 29, 2020 138.79 141.42 138.49 140.49 2,122,478 +2.07(+1.50%)
Sep 28, 2020 139.08 139.95 136.10 138.42 1,733,432 +0.15(+0.11%)
Sep 25, 2020 135.04 139.14 134.87 138.27 1,710,500 +3.71(+2.76%)
Sep 24, 2020 134.97 136.35 131.42 134.56 1,716,836 -1.05(-0.77%)
Sep 23, 2020 137.00 140.51 134.90 135.61 2,041,505 -2.38(-1.72%)
Sep 22, 2020 135.05 138.00 130.26 137.99 2,326,083 +3.06(+2.27%)
Sep 21, 2020 127.69 135.00 126.51 134.93 2,539,311 +5.83(+4.52%)
Sep 18, 2020 128.23 130.18 125.56 129.10 3,113,000 +1.89(+1.49%)
Sep 17, 2020 127.00 128.46 124.00 127.21 2,716,514 -3.85(-2.94%)
Sep 16, 2020 133.00 135.10 129.27 131.06 2,222,100 -1.58(-1.19%)
Sep 15, 2020 131.15 132.75 127.49 132.64 1,818,015 +2.54(+1.95%)
Sep 14, 2020 130.75 130.90 125.78 130.10 2,163,117 +1.60(+1.25%)
Sep 11, 2020 135.48 135.96 126.86 128.50 2,400,900 -4.11(-3.10%)
Sep 10, 2020 140.00 146.00 131.04 132.61 5,889,355 -1.58(-1.18%)
Sep 09, 2020 137.00 139.59 132.07 134.19 4,537,567 +1.02(+0.77%)
Sep 08, 2020 130.11 137.37 129.00 133.17 2,555,492 -1.17(-0.87%)
Sep 04, 2020 140.00 143.00 127.50 134.34 4,313,200 -9.11(-6.35%)
Sep 03, 2020 150.81 153.05 140.57 143.45 4,209,607 -15.07(-9.51%)
Sep 02, 2020 162.99 163.80 152.83 158.52 3,487,282 -0.84(-0.53%)
Sep 01, 2020 147.60 159.81 146.22 159.36 4,521,081 +16.02(+11.18%)
Aug 31, 2020 141.99 146.93 141.77 143.34 5,859,119 +2.21(+1.57%)
Aug 28, 2020 139.52 143.55 139.44 141.13 2,135,400 +2.37(+1.71%)
Aug 27, 2020 141.99 142.24 137.68 138.76 1,906,608 -1.24(-0.89%)
Aug 26, 2020 137.50 142.24 137.02 140.00 2,228,339 +4.37(+3.22%)
Aug 25, 2020 135.61 136.56 134.22 135.63 1,195,002 -0.11(-0.08%)
Aug 24, 2020 137.02 137.50 132.79 135.74 1,660,676 +0.52(+0.38%)
Aug 21, 2020 136.42 138.80 135.00 135.22 2,137,000 -1.20(-0.88%)
Aug 20, 2020 129.00 137.03 129.00 136.42 3,131,834 +8.16(+6.36%)
Aug 19, 2020 129.13 131.47 127.78 128.26 1,738,034 +0.29(+0.23%)
Aug 18, 2020 125.71 128.10 125.01 127.97 1,829,241 +3.48(+2.80%)
Aug 17, 2020 124.64 125.93 122.15 124.49 1,575,283 +1.60(+1.30%)
Aug 14, 2020 124.20 126.21 120.83 122.89 3,389,300 +0.82(+0.67%)
Aug 13, 2020 121.00 124.29 120.94 122.07 2,024,078 +2.73(+2.29%)
Aug 12, 2020 118.96 122.12 117.50 119.34 1,949,897 +1.83(+1.56%)
Aug 11, 2020 119.50 121.48 116.88 117.51 2,546,449 -4.88(-3.99%)
Aug 10, 2020 125.85 126.50 118.66 122.39 3,014,259 -3.46(-2.75%)
Aug 07, 2020 131.33 131.79 125.20 125.85 2,426,200 -6.43(-4.86%)
Aug 06, 2020 135.85 135.85 130.71 132.28 1,570,136 -2.25(-1.67%)
Aug 05, 2020 132.49 135.21 131.33 134.53 1,286,726 +2.04(+1.54%)
Aug 04, 2020 132.48 132.98 130.32 132.49 1,186,706 -0.09(-0.07%)
Aug 03, 2020 131.05 133.13 130.26 132.58 1,767,349 +2.73(+2.10%)
Jul 31, 2020 131.01 131.35 126.90 129.85 1,672,500 +0.56(+0.43%)
Jul 30, 2020 127.36 129.94 126.18 129.29 1,300,462 +2.32(+1.83%)
Jul 29, 2020 126.26 131.31 126.00 126.97 2,966,445 +2.59(+2.08%)
Jul 28, 2020 124.59 126.49 121.45 124.38 3,422,997 -0.49(-0.39%)
Jul 27, 2020 123.68 125.58 122.31 124.87 4,152,021 +3.15(+2.59%)
Jul 24, 2020 121.24 124.82 118.53 121.72 1,567,600 -1.74(-1.41%)
Jul 23, 2020 125.26 129.30 121.83 123.46 2,186,764 -1.65(-1.32%)
Jul 22, 2020 126.59 128.35 123.71 125.11 1,185,986 -0.36(-0.29%)
Jul 21, 2020 127.45 127.61 124.79 125.47 1,555,412 -2.13(-1.67%)
Jul 20, 2020 121.20 128.13 121.20 127.60 2,053,000 +7.29(+6.06%)
Jul 17, 2020 118.25 120.99 115.67 120.31 1,861,100 +3.16(+2.70%)
Jul 16, 2020 118.75 119.50 113.81 117.15 2,316,309 -2.69(-2.24%)
Jul 15, 2020 122.50 123.77 119.23 119.84 2,387,455 -2.59(-2.12%)
Jul 14, 2020 119.00 123.25 115.68 122.43 3,197,652 +2.52(+2.10%)
Jul 13, 2020 126.11 129.00 118.58 119.91 3,934,878 -5.58(-4.45%)
Jul 10, 2020 126.51 127.00 123.14 125.49 2,756,900 -1.92(-1.51%)
Jul 09, 2020 122.10 128.75 122.10 127.41 5,370,289 +6.41(+5.30%)
Jul 08, 2020 115.68 121.01 115.41 121.00 3,063,206 +7.16(+6.29%)
Jul 07, 2020 115.98 116.55 112.58 113.84 2,241,070 -0.94(-0.82%)
Jul 06, 2020 113.02 121.46 112.50 114.78 5,128,923 +4.57(+4.15%)
Jul 02, 2020 112.26 112.90 109.69 110.21 1,897,300 -1.30(-1.17%)
Jul 01, 2020 109.30 111.79 107.02 111.51 2,552,229 +2.01(+1.84%)
Jun 30, 2020 106.24 110.00 105.53 109.50 2,958,403 +4.11(+3.90%)
Jun 29, 2020 106.86 107.00 103.05 105.39 2,430,348 -0.61(-0.58%)
Jun 26, 2020 112.60 113.56 105.61 106.00 4,791,300 -5.61(-5.03%)
Jun 25, 2020 109.89 112.45 108.25 111.61 2,660,737 +3.35(+3.09%)
Jun 24, 2020 111.00 113.70 107.23 108.26 3,018,612 -2.05(-1.86%)
Jun 23, 2020 109.60 112.00 107.71 110.31 4,584,660 +0.64(+0.58%)
Jun 22, 2020 110.29 113.25 109.35 109.67 3,733,012 +1.10(+1.01%)
Jun 19, 2020 114.80 114.80 108.20 108.57 3,898,000 -4.48(-3.96%)
Jun 18, 2020 108.91 115.17 108.49 113.05 5,455,144 +6.87(+6.47%)
Jun 17, 2020 103.18 108.37 103.01 106.18 2,505,350 +3.37(+3.28%)
Jun 16, 2020 99.86 103.83 98.55 102.81 3,336,434 -1.71(-1.64%)
Jun 15, 2020 101.95 105.30 101.15 104.52 2,664,974 +2.05(+2.00%)
Jun 12, 2020 104.81 106.47 100.53 102.47 2,010,500 -0.21(-0.20%)
Jun 11, 2020 104.48 108.97 102.30 102.68 2,661,964 -3.04(-2.88%)
Jun 10, 2020 105.09 106.47 103.40 105.72 2,307,694 +2.13(+2.06%)
Jun 09, 2020 103.22 105.95 102.11 103.59 2,522,520 +0.85(+0.83%)
Jun 08, 2020 99.24 102.88 96.81 102.74 4,851,627 +3.43(+3.45%)
Jun 05, 2020 100.38 101.05 96.59 99.31 4,659,100 -3.74(-3.63%)
Jun 04, 2020 106.51 107.20 101.66 103.05 3,989,152 -4.36(-4.06%)
Jun 03, 2020 105.54 108.88 104.24 107.41 3,605,954 +1.24(+1.17%)
Jun 02, 2020 108.05 111.83 102.25 106.17 10,190,933 -3.81(-3.46%)
Jun 01, 2020 96.80 112.73 96.50 109.98 17,076,820 +11.89(+12.12%)
May 29, 2020 87.08 98.38 85.50 98.09 22,809,100 +22.29(+29.41%)
May 28, 2020 74.70 77.05 73.79 75.80 4,339,787 +1.27(+1.70%)
May 27, 2020 76.86 76.91 69.83 74.53 3,719,917 -1.99(-2.60%)
May 26, 2020 79.00 80.00 76.30 76.52 2,485,261 -0.42(-0.55%)
May 22, 2020 76.67 77.14 75.10 76.94 1,331,000 +1.22(+1.61%)
May 21, 2020 77.63 77.65 74.16 75.72 1,638,380 -1.34(-1.74%)
May 20, 2020 76.83 77.78 75.96 77.06 1,517,674 +1.82(+2.42%)
May 19, 2020 75.00 76.01 74.26 75.24 1,643,717 +1.43(+1.94%)
May 18, 2020 77.87 77.87 73.50 73.81 2,361,777 -2.58(-3.38%)
May 15, 2020 75.48 78.31 75.48 76.39 1,855,900 +0.77(+1.02%)
May 14, 2020 73.72 75.89 73.21 75.62 2,596,283 +0.46(+0.61%)
May 13, 2020 76.95 78.19 73.27 75.16 2,088,825 -1.29(-1.69%)
May 12, 2020 77.50 78.76 75.72 76.45 2,006,801 -0.51(-0.66%)
May 11, 2020 73.99 77.50 73.66 76.96 2,409,006 +2.94(+3.97%)
May 08, 2020 75.15 75.55 73.00 74.02 2,091,400 -0.86(-1.15%)
May 07, 2020 73.50 75.15 73.11 74.88 2,773,963 +2.34(+3.23%)
May 06, 2020 71.84 73.10 70.30 72.54 3,086,461 +1.31(+1.84%)
May 05, 2020 70.00 71.67 69.66 71.23 2,500,577 +2.15(+3.11%)
May 04, 2020 66.61 69.10 66.00 69.08 2,026,367 +2.23(+3.34%)
May 01, 2020 66.23 67.75 65.51 66.85 1,794,100 -0.23(-0.34%)
Apr 30, 2020 66.97 69.00 66.27 67.08 1,827,262 +0.45(+0.68%)
Apr 29, 2020 66.71 68.07 64.90 66.63 2,566,917 -0.09(-0.13%)
Apr 28, 2020 71.00 71.20 66.26 66.72 3,035,362 -3.75(-5.32%)
Apr 27, 2020 68.50 71.26 68.20 70.47 2,615,617 +2.97(+4.40%)
Apr 24, 2020 66.60 68.10 66.06 67.50 2,608,200 +1.26(+1.90%)
Apr 23, 2020 66.00 66.80 64.86 66.24 3,401,921 -0.67(-1.00%)
Apr 22, 2020 67.10 68.36 66.39 66.91 1,815,357 +1.73(+2.65%)
Apr 21, 2020 70.78 71.43 64.28 65.18 5,615,254 -5.33(-7.56%)
Apr 20, 2020 68.34 70.83 67.11 70.51 3,187,676 +2.51(+3.69%)
Apr 17, 2020 70.41 70.41 67.80 68.00 2,563,800 -2.37(-3.37%)
Apr 16, 2020 70.70 73.60 69.96 70.37 3,438,906 +0.41(+0.59%)
Apr 15, 2020 65.95 70.10 65.53 69.96 4,387,720 +3.48(+5.23%)
Apr 14, 2020 63.35 66.58 63.25 66.48 3,512,356 +4.31(+6.93%)
Apr 13, 2020 64.01 64.04 61.88 62.17 2,649,736 -0.42(-0.67%)
Apr 09, 2020 64.18 66.42 62.02 62.59 4,588,700 -2.34(-3.60%)
Apr 08, 2020 62.43 65.02 62.07 64.93 2,621,584 +2.57(+4.12%)
Apr 07, 2020 62.84 63.65 61.60 62.36 2,826,430 -0.95(-1.50%)
Apr 06, 2020 64.76 65.00 62.15 63.31 2,974,855 -0.09(-0.14%)
Apr 03, 2020 61.00 63.89 60.60 63.40 4,136,200 +2.22(+3.63%)
Apr 02, 2020 61.65 64.00 59.64 61.18 3,274,861 -0.81(-1.31%)
Apr 01, 2020 59.25 64.75 59.20 61.99 4,603,189 +1.13(+1.86%)
Mar 31, 2020 58.50 62.33 58.29 60.86 3,648,185 +1.98(+3.37%)
Mar 30, 2020 59.16 60.50 57.77 58.88 3,815,089 +0.24(+0.42%)
Mar 27, 2020 59.54 60.84 57.94 58.63 3,422,200 -1.92(-3.17%)
Mar 26, 2020 60.29 62.00 59.44 60.55 3,620,453 +1.42(+2.40%)
Mar 25, 2020 61.93 66.50 58.01 59.13 6,477,042 -3.01(-4.84%)
Mar 24, 2020 58.55 64.28 58.45 62.14 4,846,564 +4.11(+7.08%)
Mar 23, 2020 53.36 58.15 52.49 58.03 5,662,169 +4.39(+8.18%)
Mar 20, 2020 52.54 55.34 51.59 53.64 4,209,500 +1.83(+3.53%)
Mar 19, 2020 50.00 53.36 48.59 51.81 3,200,638 +1.64(+3.27%)
Mar 18, 2020 44.00 50.65 44.00 50.17 4,365,755 +3.31(+7.06%)
Mar 17, 2020 40.97 47.96 40.89 46.86 3,358,174 +5.04(+12.05%)
Mar 16, 2020 37.00 43.74 36.67 41.82 3,220,043 -0.07(-0.17%)
Mar 13, 2020 41.96 42.14 37.28 41.89 3,056,000 +2.39(+6.05%)
Mar 12, 2020 37.50 40.57 35.00 39.50 4,014,106 -3.38(-7.88%)
Mar 11, 2020 45.79 46.45 42.20 42.88 3,079,435 -4.13(-8.79%)
Mar 10, 2020 46.15 47.24 43.47 47.01 2,988,875 +3.07(+6.99%)
Mar 09, 2020 44.95 46.40 43.62 43.94 2,973,823 -5.45(-11.03%)
Mar 06, 2020 53.00 53.04 48.23 49.39 2,984,400 -3.97(-7.44%)
Mar 05, 2020 52.62 53.81 52.04 53.36 1,601,501 -0.03(-0.06%)
Mar 04, 2020 52.39 53.43 51.77 53.39 1,491,085 +2.06(+4.01%)
Mar 03, 2020 52.66 53.15 50.20 51.33 1,768,991 -1.45(-2.75%)
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.