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 (%)
Jun 28, 2024 189.88 193.96 189.00 192.19 3,002,637 +2.99(+1.58%)
Jun 27, 2024 179.84 191.97 179.71 189.20 3,184,190 +10.28(+5.75%)
Jun 26, 2024 182.01 182.01 177.72 178.92 2,046,424 -3.60(-1.97%)
Jun 25, 2024 181.15 183.56 179.81 182.52 1,491,129 +1.46(+0.81%)
Jun 24, 2024 177.92 181.42 177.02 181.06 1,646,796 +1.51(+0.84%)
Jun 21, 2024 179.00 180.24 176.24 179.55 3,430,295 +0.97(+0.54%)
Jun 20, 2024 179.61 179.91 175.05 178.58 2,020,742 -0.83(-0.46%)
Jun 18, 2024 183.51 183.51 178.89 179.41 2,294,297 -4.97(-2.70%)
Jun 17, 2024 183.00 185.58 180.76 184.38 1,790,180 +0.16(+0.09%)
Jun 14, 2024 185.01 186.00 182.16 184.22 2,529,288 +3.17(+1.75%)
Jun 13, 2024 189.15 189.16 179.77 181.05 2,704,924 -7.78(-4.12%)
Jun 12, 2024 190.29 193.27 187.10 188.83 2,827,672 +1.18(+0.63%)
Jun 11, 2024 184.50 189.14 184.34 187.65 2,383,122 +3.74(+2.03%)
Jun 10, 2024 181.05 188.25 181.01 183.91 2,980,500 +2.92(+1.61%)
Jun 07, 2024 178.50 181.81 176.50 180.99 2,132,105 +2.06(+1.15%)
Jun 06, 2024 174.39 180.18 173.63 178.93 2,741,591 +4.36(+2.50%)
Jun 05, 2024 172.10 176.80 170.89 174.57 2,856,711 +5.43(+3.21%)
Jun 04, 2024 168.75 170.81 166.12 169.14 2,312,174 +0.12(+0.07%)
Jun 03, 2024 170.35 172.09 166.17 169.02 3,573,070 -0.94(-0.55%)
May 31, 2024 183.00 183.70 163.44 169.96 10,109,794 +13.31(+8.50%)
May 30, 2024 162.50 163.00 155.25 156.65 5,192,824 -7.72(-4.70%)
May 29, 2024 160.89 166.60 160.77 164.37 2,024,166 +0.21(+0.13%)
May 28, 2024 170.46 172.69 161.29 164.16 4,264,525 -7.48(-4.36%)
May 24, 2024 171.00 173.77 170.82 171.64 1,291,143 -0.27(-0.16%)
May 23, 2024 176.00 176.00 170.83 171.91 1,302,690 -2.25(-1.29%)
May 22, 2024 176.37 176.85 172.75 174.16 1,699,609 -2.82(-1.59%)
May 21, 2024 178.05 178.99 174.35 176.98 1,788,351 -3.62(-2.00%)
May 20, 2024 178.86 181.10 178.04 180.60 1,241,097 +1.74(+0.97%)
May 17, 2024 179.93 180.52 177.85 178.86 1,466,424 -0.45(-0.25%)
May 16, 2024 179.77 181.99 178.90 179.31 1,736,203 -1.82(-1.00%)
May 15, 2024 180.00 183.28 178.43 181.13 1,505,866 +4.31(+2.44%)
May 14, 2024 175.87 178.23 175.31 176.82 1,228,567 +1.82(+1.04%)
May 13, 2024 176.26 176.95 173.66 175.00 966,597 +0.38(+0.22%)
May 10, 2024 173.00 175.17 171.75 174.62 1,405,647 +2.66(+1.55%)
May 09, 2024 171.84 174.14 169.57 171.96 2,012,346 +0.96(+0.56%)
May 08, 2024 175.46 175.48 164.41 171.00 3,861,176 -5.89(-3.33%)
May 07, 2024 176.88 178.89 173.54 176.89 1,352,302 -1.25(-0.70%)
May 06, 2024 178.00 178.86 175.88 178.14 1,303,526 +1.03(+0.58%)
May 03, 2024 177.77 178.64 171.50 177.11 2,492,870 +0.74(+0.42%)
May 02, 2024 175.19 176.40 171.38 176.37 1,012,963 +4.06(+2.36%)
May 01, 2024 173.00 177.01 170.96 172.31 1,131,033 -0.63(-0.36%)
Apr 30, 2024 177.92 178.53 172.00 172.94 1,652,928 -6.10(-3.41%)
Apr 29, 2024 177.84 179.97 177.10 179.04 1,296,060 +1.99(+1.12%)
Apr 26, 2024 176.51 179.90 175.08 177.05 1,394,556 +2.24(+1.28%)
Apr 25, 2024 173.68 176.42 172.25 174.81 1,080,067 -2.65(-1.49%)
Apr 24, 2024 179.14 181.80 176.04 177.46 1,370,724 +0.54(+0.31%)
Apr 23, 2024 171.21 178.25 171.21 176.92 2,179,433 +5.95(+3.48%)
Apr 22, 2024 170.00 172.16 166.76 170.97 1,306,844 +1.76(+1.04%)
Apr 19, 2024 172.00 172.19 167.18 169.21 2,295,098 -3.76(-2.17%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,660,040 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
Apr 01, 2024 192.50 193.78 189.59 192.13 1,335,948 -0.50(-0.26%)
Mar 28, 2024 191.29 194.18 190.75 192.63 1,628,155 -0.85(-0.44%)
Mar 27, 2024 197.39 197.77 192.55 193.48 1,319,343 -2.15(-1.10%)
Mar 26, 2024 195.84 196.01 192.51 195.63 1,483,282 +1.56(+0.80%)
Mar 25, 2024 194.84 195.77 192.66 194.07 1,213,692 -0.88(-0.45%)
Mar 22, 2024 197.50 199.00 193.27 194.95 1,633,210 -3.12(-1.58%)
Mar 21, 2024 199.55 202.61 196.43 198.07 1,700,964 +0.77(+0.39%)
Mar 20, 2024 196.26 197.88 193.85 197.30 1,695,715 +2.06(+1.06%)
Mar 19, 2024 193.44 196.00 190.35 195.24 2,084,176 -0.70(-0.36%)
Mar 18, 2024 194.00 197.35 191.25 195.94 2,590,450 +1.91(+0.98%)
Mar 15, 2024 198.79 199.73 193.47 194.03 2,665,872 -4.80(-2.41%)
Mar 14, 2024 201.43 202.13 197.16 198.83 1,220,247 -2.60(-1.29%)
Mar 13, 2024 200.17 204.43 199.11 201.43 1,752,925 +0.19(+0.09%)
Mar 12, 2024 203.20 205.34 199.00 201.24 2,302,441 +0.50(+0.25%)
Mar 11, 2024 196.70 201.85 195.66 200.74 1,825,543 +2.05(+1.03%)
Mar 08, 2024 201.14 204.55 197.88 198.69 2,845,051 -2.58(-1.28%)
Mar 07, 2024 202.58 202.89 197.02 201.27 3,352,433 -1.15(-0.57%)
Mar 06, 2024 214.62 217.17 200.81 202.42 4,342,561 -3.94(-1.91%)
Mar 05, 2024 209.94 210.06 199.29 206.36 4,985,405 -7.86(-3.67%)
Mar 04, 2024 220.12 221.62 212.63 214.22 4,133,063 -5.01(-2.29%)
Mar 01, 2024 227.00 227.30 215.00 219.23 11,834,192 -22.74(-9.40%)
Feb 29, 2024 240.50 243.94 235.84 241.97 6,598,777 +4.68(+1.97%)
Feb 28, 2024 240.10 242.47 236.50 237.29 2,004,297 -5.20(-2.14%)
Feb 27, 2024 244.00 251.55 242.02 242.49 2,400,616 +0.79(+0.33%)
Feb 26, 2024 239.99 246.00 236.91 241.70 2,725,661 +6.47(+2.75%)
Feb 23, 2024 229.88 240.70 228.32 235.23 3,217,340 +9.08(+4.02%)
Feb 22, 2024 224.51 229.34 218.91 226.15 3,655,638 +12.23(+5.72%)
Feb 21, 2024 213.00 216.50 202.44 213.92 7,804,053 -35.12(-14.10%)
Feb 20, 2024 251.94 251.94 240.96 249.04 2,044,400 -3.71(-1.47%)
Feb 16, 2024 253.41 254.68 248.61 252.75 1,258,398 -0.41(-0.16%)
Feb 15, 2024 255.00 255.00 247.00 253.16 1,184,729 -0.11(-0.04%)
Feb 14, 2024 247.66 253.54 246.10 253.27 1,582,992 +10.47(+4.31%)
Feb 13, 2024 242.33 247.67 237.57 242.80 3,434,125 -11.06(-4.36%)
Feb 12, 2024 253.70 256.42 251.28 253.86 1,517,359 -1.07(-0.42%)
Feb 09, 2024 253.84 259.61 252.40 254.93 2,505,470 +5.52(+2.21%)
Feb 08, 2024 244.64 251.32 243.77 249.41 1,664,916 +4.75(+1.94%)
Feb 07, 2024 241.63 245.56 237.09 244.66 2,232,134 +9.93(+4.23%)
Feb 06, 2024 235.25 236.32 228.52 234.73 1,658,320 +2.68(+1.15%)
Feb 05, 2024 233.45 239.45 226.19 232.05 4,759,471 -11.95(-4.90%)
Feb 02, 2024 239.62 245.11 237.06 244.00 1,362,008 +5.94(+2.50%)
Feb 01, 2024 236.61 240.36 235.42 238.06 1,032,636 +2.39(+1.01%)
Jan 31, 2024 238.00 239.59 232.31 235.67 1,567,928 -5.45(-2.26%)
Jan 30, 2024 243.41 245.82 240.90 241.12 2,036,935 -3.93(-1.60%)
Jan 29, 2024 238.69 245.11 238.02 245.05 1,376,907 +8.22(+3.47%)
Jan 26, 2024 236.88 239.84 234.29 236.83 1,204,827 -1.47(-0.62%)
Jan 25, 2024 244.70 245.00 236.84 238.30 1,475,874 -3.08(-1.28%)
Jan 24, 2024 245.00 246.38 240.67 241.38 1,553,414 -1.06(-0.44%)
Jan 23, 2024 242.52 245.00 238.95 242.44 1,980,478 +1.59(+0.66%)
Jan 22, 2024 239.68 241.77 235.08 240.85 2,511,230 +9.56(+4.13%)
Jan 19, 2024 229.00 231.36 226.84 231.29 1,545,367 +3.38(+1.48%)
Jan 18, 2024 230.31 231.37 224.93 227.91 1,908,398 +2.58(+1.14%)
Jan 17, 2024 228.90 230.33 221.50 225.33 2,349,083 -6.85(-2.95%)
Jan 16, 2024 230.00 233.28 228.78 232.18 1,515,907 +1.41(+0.61%)
Jan 12, 2024 230.98 233.81 229.63 230.77 1,564,909 +2.25(+0.98%)
Jan 11, 2024 226.00 229.91 224.00 228.52 1,395,064 +3.12(+1.38%)
Jan 10, 2024 228.31 230.23 224.66 225.40 1,879,685 -0.86(-0.38%)
Jan 09, 2024 215.96 228.15 215.96 226.26 2,445,433 +8.16(+3.74%)
Jan 08, 2024 213.28 219.35 212.51 218.10 1,632,398 +8.29(+3.95%)
Jan 05, 2024 209.94 212.20 209.05 209.81 1,125,491 -0.52(-0.25%)
Jan 04, 2024 210.33 212.45 209.01 210.33 1,095,886 +0.09(+0.04%)
Jan 03, 2024 208.53 215.71 206.67 210.24 2,095,455 -2.13(-1.00%)
Jan 02, 2024 218.10 218.17 210.62 212.37 2,082,005 -9.19(-4.15%)
Dec 29, 2023 224.03 225.91 220.87 221.56 805,200 -2.88(-1.28%)
Dec 28, 2023 225.02 225.27 222.91 224.44 574,998 -0.58(-0.26%)
Dec 27, 2023 225.16 227.29 224.00 225.02 840,550 +0.43(+0.19%)
Dec 26, 2023 222.23 224.69 221.46 224.59 769,757 +2.91(+1.31%)
Dec 22, 2023 221.67 222.07 219.37 221.68 913,341 +0.35(+0.16%)
Dec 21, 2023 221.68 221.88 218.04 221.33 1,249,949 +2.60(+1.19%)
Dec 20, 2023 222.55 224.62 217.74 218.73 1,578,616 -5.31(-2.37%)
Dec 19, 2023 221.49 224.95 221.01 224.04 1,542,359 +1.49(+0.67%)
Dec 18, 2023 221.66 224.09 219.60 222.55 2,487,177 +0.89(+0.40%)
Dec 15, 2023 219.41 223.53 218.44 221.66 3,354,653 +5.26(+2.43%)
Dec 14, 2023 218.75 221.13 213.40 216.40 3,111,490 +0.95(+0.44%)
Dec 13, 2023 212.34 216.03 210.05 215.45 2,373,176 +4.69(+2.23%)
Dec 12, 2023 207.00 211.59 205.10 210.76 2,301,639 +5.29(+2.57%)
Dec 11, 2023 200.38 207.51 200.06 205.47 2,312,552 +6.67(+3.36%)
Dec 08, 2023 198.00 202.73 197.59 198.80 2,034,754 -1.25(-0.62%)
Dec 07, 2023 197.91 200.56 195.70 200.05 1,313,272 +2.14(+1.08%)
Dec 06, 2023 200.00 203.89 197.48 197.91 2,147,915 -1.00(-0.50%)
Dec 05, 2023 196.17 199.21 194.29 198.91 1,523,298 +0.65(+0.33%)
Dec 04, 2023 196.96 198.96 193.19 198.26 1,599,071 +0.23(+0.12%)
Dec 01, 2023 197.89 198.99 194.75 198.03 2,475,115 +0.50(+0.25%)
Nov 30, 2023 200.63 205.69 195.71 197.53 3,349,548 -2.31(-1.16%)
Nov 29, 2023 197.27 207.78 196.80 199.84 6,140,033 +5.99(+3.09%)
Nov 28, 2023 183.75 194.11 182.60 193.85 11,010,761 +1.94(+1.01%)
Nov 27, 2023 191.99 195.07 190.43 191.91 6,184,593 -1.18(-0.61%)
Nov 24, 2023 189.89 194.25 188.56 193.09 975,393 +2.45(+1.29%)
Nov 22, 2023 193.03 193.07 189.18 190.64 1,411,386 -0.72(-0.38%)
Nov 21, 2023 190.17 191.90 188.88 191.36 1,322,064 -0.60(-0.31%)
Nov 20, 2023 188.87 193.49 188.87 191.96 1,569,696 +4.49(+2.40%)
Nov 17, 2023 186.03 189.71 185.52 187.47 1,294,160 +1.29(+0.69%)
Nov 16, 2023 183.72 189.30 183.14 186.18 1,700,070 +1.62(+0.88%)
Nov 15, 2023 188.00 189.54 183.47 184.56 1,951,598 -2.53(-1.35%)
Nov 14, 2023 181.75 188.51 181.62 187.09 2,484,075 +8.92(+5.01%)
Nov 13, 2023 175.63 178.94 175.05 178.17 1,467,103 +3.13(+1.79%)
Nov 10, 2023 170.65 175.08 168.40 175.04 1,910,820 +4.34(+2.54%)
Nov 09, 2023 174.77 176.16 170.41 170.70 1,430,542 -3.26(-1.87%)
Nov 08, 2023 172.00 176.46 171.88 173.96 1,690,448 +2.57(+1.50%)
Nov 07, 2023 166.68 172.80 164.46 171.39 1,969,006 +7.92(+4.84%)
Nov 06, 2023 166.60 167.06 159.80 163.47 1,480,710 -0.90(-0.55%)
Nov 03, 2023 158.44 166.09 155.51 164.37 2,640,774 +5.18(+3.25%)
Nov 02, 2023 160.00 161.85 157.53 159.19 1,426,111 +2.54(+1.62%)
Nov 01, 2023 159.60 159.90 152.60 156.65 1,521,858 -2.04(-1.29%)
Oct 31, 2023 157.39 159.22 155.37 158.69 768,438 +1.88(+1.20%)
Oct 30, 2023 156.06 158.39 155.08 156.81 1,215,645 +2.44(+1.58%)
Oct 27, 2023 156.24 157.09 153.88 154.37 1,089,699 -0.24(-0.16%)
Oct 26, 2023 159.03 161.10 153.08 154.61 1,396,836 -3.00(-1.90%)
Oct 25, 2023 162.88 163.99 157.53 157.61 1,388,439 -7.18(-4.36%)
Oct 24, 2023 164.47 167.50 163.10 164.79 1,087,490 +2.31(+1.42%)
Oct 23, 2023 160.10 165.15 158.09 162.48 1,281,240 +0.29(+0.18%)
Oct 20, 2023 168.57 168.57 159.08 162.19 2,665,566 -6.88(-4.07%)
Oct 19, 2023 175.01 177.69 168.49 169.07 1,902,810 -1.33(-0.78%)
Oct 18, 2023 171.38 174.44 170.16 170.40 1,204,128 -1.89(-1.10%)
Oct 17, 2023 170.21 175.36 169.80 172.29 1,536,426 +0.08(+0.05%)
Oct 16, 2023 169.31 173.42 168.45 172.21 1,348,993 +3.69(+2.19%)
Oct 13, 2023 170.78 172.38 167.21 168.52 1,390,115 -2.13(-1.25%)
Oct 12, 2023 174.04 176.31 170.01 170.65 1,870,092 -2.40(-1.39%)
Oct 11, 2023 173.10 175.19 171.36 173.05 1,796,928 +1.17(+0.68%)
Oct 10, 2023 169.02 173.95 167.87 171.88 1,927,000 +3.02(+1.79%)
Oct 09, 2023 165.52 172.24 165.50 168.86 3,369,783 +5.27(+3.22%)
Oct 06, 2023 150.70 163.60 150.70 163.59 2,549,290 +10.29(+6.71%)
Oct 05, 2023 154.93 155.24 149.62 153.30 1,057,659 -1.82(-1.17%)
Oct 04, 2023 152.74 155.40 151.80 155.12 1,366,578 +3.66(+2.42%)
Oct 03, 2023 158.56 159.77 150.20 151.46 2,376,585 -9.43(-5.86%)
Oct 02, 2023 159.05 163.05 158.35 160.89 2,284,609 +5.30(+3.41%)
Sep 29, 2023 153.87 159.39 153.55 155.59 2,298,615 +4.67(+3.09%)
Sep 28, 2023 148.43 152.45 146.71 150.92 1,016,696 +2.05(+1.38%)
Sep 27, 2023 149.62 150.80 146.64 148.87 951,205 +0.84(+0.57%)
Sep 26, 2023 147.64 150.85 146.59 148.03 1,076,817 -0.94(-0.63%)
Sep 25, 2023 151.00 149.81 148.50 148.97 1,076,025 -2.74(-1.81%)
Sep 22, 2023 149.04 154.55 148.17 151.71 1,644,111 +2.92(+1.96%)
Sep 21, 2023 151.73 153.47 147.62 148.79 1,683,194 -5.44(-3.53%)
Sep 20, 2023 155.29 158.20 154.22 154.23 880,781 -0.82(-0.53%)
Sep 19, 2023 153.90 156.04 151.76 155.05 1,865,253 +0.33(+0.21%)
Sep 18, 2023 154.73 156.08 153.01 154.72 1,448,400 -1.38(-0.88%)
Sep 15, 2023 158.33 158.72 154.60 156.10 1,605,020 -3.13(-1.97%)
Sep 14, 2023 159.74 159.74 156.80 159.23 1,152,109 +0.83(+0.52%)
Sep 13, 2023 160.22 160.90 158.26 158.40 906,119 -1.82(-1.14%)
Sep 12, 2023 163.30 164.77 159.51 160.22 1,322,869 -4.83(-2.93%)
Sep 11, 2023 162.27 167.50 162.04 165.05 2,112,901 +4.28(+2.66%)
Sep 08, 2023 160.51 163.47 160.34 160.77 1,649,364 -0.25(-0.16%)
Sep 07, 2023 156.47 162.68 155.40 161.02 2,858,643 +2.67(+1.69%)
Sep 06, 2023 159.16 165.37 153.57 158.35 6,287,233 -4.39(-2.70%)
Sep 05, 2023 159.06 163.48 158.05 162.74 6,406,306 +4.36(+2.75%)
Sep 01, 2023 158.23 159.15 155.80 158.38 1,905,342 +2.33(+1.49%)
Aug 31, 2023 149.08 156.78 148.97 156.05 2,406,999 +8.77(+5.95%)
Aug 30, 2023 144.90 147.33 143.36 147.28 1,081,285 +2.89(+2.00%)
Aug 29, 2023 140.70 145.65 139.51 144.39 1,015,475 +3.05(+2.16%)
Aug 28, 2023 145.32 145.87 140.59 141.34 1,171,042 -1.42(-0.99%)
Aug 25, 2023 139.61 143.35 139.20 142.76 1,038,016 +3.02(+2.16%)
Aug 24, 2023 147.65 147.86 139.66 139.74 1,143,419 -5.73(-3.94%)
Aug 23, 2023 142.35 146.35 140.50 145.47 1,092,885 +3.57(+2.52%)
Aug 22, 2023 144.00 144.70 141.10 141.90 1,110,515 -0.88(-0.62%)
Aug 21, 2023 141.23 146.69 140.67 142.78 2,411,290 +6.57(+4.82%)
Aug 18, 2023 132.59 136.66 131.59 136.21 1,783,058 +0.56(+0.41%)
Aug 17, 2023 140.00 140.33 134.77 135.65 1,593,927 -4.48(-3.20%)
Aug 16, 2023 142.00 142.45 139.42 140.13 898,396 -2.58(-1.81%)
Aug 15, 2023 144.21 144.22 140.94 142.71 1,147,708 -2.20(-1.52%)
Aug 14, 2023 142.37 145.27 141.59 144.91 1,077,503 +1.96(+1.37%)
Aug 11, 2023 142.66 146.00 142.51 142.95 1,101,295 -1.35(-0.94%)
Aug 10, 2023 143.03 146.88 142.24 144.30 1,886,637 +4.00(+2.85%)
Aug 09, 2023 138.51 141.75 136.82 140.30 1,618,652 +1.61(+1.16%)
Aug 08, 2023 141.66 141.66 137.03 138.69 2,531,281 -6.65(-4.58%)
Aug 07, 2023 146.00 146.29 142.06 145.34 1,810,621 -0.82(-0.56%)
Aug 04, 2023 147.72 149.00 142.31 146.16 3,200,447 -4.61(-3.06%)
Aug 03, 2023 150.00 152.41 149.09 150.77 1,503,530 +0.23(+0.15%)
Aug 02, 2023 159.00 159.01 148.33 150.54 3,137,102 -12.26(-7.53%)
Aug 01, 2023 159.00 164.29 156.35 162.80 1,799,396 +2.42(+1.51%)
Jul 31, 2023 158.23 162.51 158.23 160.38 1,505,697 +2.89(+1.84%)
Jul 28, 2023 157.84 159.82 156.13 157.49 1,330,128 +2.24(+1.44%)
Jul 27, 2023 159.54 160.82 154.56 155.25 1,862,453 -1.37(-0.87%)
Jul 26, 2023 153.68 158.65 153.10 156.62 1,847,989 +1.41(+0.91%)
Jul 25, 2023 153.83 156.38 151.10 155.21 2,895,285 +6.88(+4.64%)
Jul 24, 2023 149.24 149.94 144.35 148.33 1,567,268 -0.68(-0.46%)
Jul 21, 2023 149.79 152.07 146.26 149.01 4,046,433 +1.11(+0.75%)
Jul 20, 2023 158.22 158.82 146.65 147.90 4,145,200 -13.14(-8.16%)
Jul 19, 2023 156.44 163.13 155.93 161.04 3,361,815 +6.23(+4.02%)
Jul 18, 2023 151.75 156.68 150.44 154.81 2,187,736 +2.99(+1.97%)
Jul 17, 2023 145.43 153.00 145.38 151.82 2,325,544 +6.39(+4.39%)
Jul 14, 2023 145.09 148.87 144.38 145.43 2,498,826 +0.29(+0.20%)
Jul 13, 2023 139.13 145.90 139.09 145.14 4,036,324 +7.46(+5.42%)
Jul 12, 2023 151.36 151.70 136.44 137.68 7,991,173 -9.71(-6.59%)
Jul 11, 2023 155.00 156.21 147.35 147.39 4,014,313 -6.88(-4.46%)
Jul 10, 2023 143.27 154.34 143.18 154.27 4,102,715 +11.09(+7.75%)
Jul 07, 2023 142.37 144.01 141.42 143.18 1,719,756 +1.44(+1.02%)
Jul 06, 2023 143.77 143.77 138.60 141.74 2,497,737 -5.23(-3.56%)
Jul 05, 2023 145.94 148.05 144.33 146.97 919,834 +0.38(+0.26%)
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.