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 (%)
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%)
Jul 01, 2019 78.23 78.40 75.00 76.92 1,524,531 +0.28(+0.37%)
Jun 28, 2019 78.01 78.01 76.34 76.64 8,153,400 -0.86(-1.11%)
Jun 27, 2019 75.96 78.09 74.82 77.50 2,243,430 +3.20(+4.31%)
Jun 26, 2019 74.85 75.99 73.90 74.30 1,741,675 +0.48(+0.65%)
Jun 25, 2019 75.48 76.26 73.05 73.82 2,089,575 -1.26(-1.68%)
Jun 24, 2019 77.72 77.80 74.30 75.08 2,690,974 -2.16(-2.80%)
Jun 21, 2019 78.89 78.89 76.85 77.24 2,786,600 -1.94(-2.45%)
Jun 20, 2019 80.80 82.25 78.18 79.18 3,183,776 -0.70(-0.88%)
Jun 19, 2019 78.63 80.07 77.32 79.88 2,640,572 +1.88(+2.41%)
Jun 18, 2019 77.92 78.93 76.61 78.00 2,320,346 +1.26(+1.64%)
Jun 17, 2019 78.43 78.98 75.80 76.74 2,101,467 -0.93(-1.20%)
Jun 14, 2019 79.70 79.71 76.84 77.67 1,949,100 -2.05(-2.57%)
Jun 13, 2019 77.39 80.20 76.51 79.72 4,242,929 +2.55(+3.30%)
Jun 12, 2019 76.00 77.33 74.41 77.17 1,433,319 +1.34(+1.77%)
Jun 11, 2019 77.18 78.14 73.11 75.83 2,842,317 -1.09(-1.42%)
Jun 10, 2019 76.76 79.39 76.61 76.92 2,584,244 +1.41(+1.87%)
Jun 07, 2019 72.50 76.00 72.45 75.51 3,024,200 +3.18(+4.40%)
Jun 06, 2019 72.50 73.17 71.07 72.33 1,926,137 -0.12(-0.17%)
Jun 05, 2019 72.97 74.02 71.21 72.45 2,554,517 +0.49(+0.68%)
Jun 04, 2019 68.00 72.13 67.26 71.96 3,323,054 +5.06(+7.56%)
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.