Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 195.33 | 203.03 | 195.30 | 198.26 | 198.26 | 2,826,000 |
| 10 Oct 2024 | 185.57 | 196.19 | 185.10 | 195.50 | 195.50 | 3,374,400 |
| 09 Oct 2024 | 177.38 | 186.42 | 177.04 | 185.97 | 185.97 | 2,669,600 |
| 08 Oct 2024 | 172.97 | 177.40 | 172.81 | 176.93 | 176.93 | 1,765,900 |
| 07 Oct 2024 | 173.39 | 173.82 | 169.94 | 172.13 | 172.13 | 2,047,000 |
| 04 Oct 2024 | 174.88 | 176.56 | 171.66 | 173.93 | 173.93 | 1,747,900 |
| 03 Oct 2024 | 167.59 | 170.91 | 167.00 | 169.63 | 169.63 | 1,491,500 |
| 02 Oct 2024 | 166.78 | 170.13 | 165.92 | 169.69 | 169.69 | 1,257,600 |
| 01 Oct 2024 | 170.65 | 171.40 | 165.42 | 166.99 | 166.99 | 1,393,300 |
| 30 Sept 2024 | 170.00 | 172.71 | 169.31 | 170.94 | 170.94 | 1,181,400 |
| 27 Sept 2024 | 171.33 | 173.83 | 171.30 | 171.77 | 171.77 | 953,300 |
| 26 Sept 2024 | 174.54 | 174.54 | 169.34 | 170.93 | 170.93 | 1,401,500 |
| 25 Sept 2024 | 173.89 | 174.09 | 171.30 | 171.75 | 171.75 | 1,341,100 |
| 24 Sept 2024 | 175.00 | 175.69 | 171.97 | 174.15 | 174.15 | 696,400 |
| 23 Sept 2024 | 173.00 | 174.90 | 171.65 | 174.79 | 174.79 | 1,536,400 |
| 20 Sept 2024 | 171.54 | 173.63 | 169.72 | 172.71 | 172.71 | 2,181,600 |
| 19 Sept 2024 | 172.78 | 174.77 | 169.38 | 172.58 | 172.58 | 1,632,100 |
| 18 Sept 2024 | 170.00 | 171.22 | 166.14 | 168.52 | 168.52 | 1,473,400 |
| 17 Sept 2024 | 172.41 | 173.47 | 169.55 | 170.32 | 170.32 | 1,692,400 |
| 16 Sept 2024 | 170.00 | 172.39 | 168.74 | 171.78 | 171.78 | 1,297,300 |
| 13 Sept 2024 | 167.22 | 171.78 | 166.98 | 170.06 | 170.06 | 1,992,200 |
| 12 Sept 2024 | 162.98 | 168.72 | 162.00 | 166.71 | 166.71 | 2,852,700 |
| 11 Sept 2024 | 155.71 | 162.23 | 154.66 | 161.71 | 161.71 | 2,635,600 |
| 10 Sept 2024 | 160.00 | 160.19 | 153.45 | 155.90 | 155.90 | 2,478,900 |
| 09 Sept 2024 | 158.00 | 161.20 | 157.21 | 159.16 | 159.16 | 2,381,400 |
| 06 Sept 2024 | 163.27 | 164.88 | 155.28 | 156.78 | 156.78 | 3,611,300 |
| 05 Sept 2024 | 156.74 | 163.49 | 155.88 | 162.25 | 162.25 | 4,742,700 |
| 04 Sept 2024 | 158.74 | 163.48 | 156.00 | 157.13 | 157.13 | 10,904,800 |
| 03 Sept 2024 | 199.99 | 200.75 | 190.47 | 193.19 | 193.19 | 4,816,300 |
| 30 Aug 2024 | 198.50 | 200.41 | 197.57 | 199.98 | 199.98 | 1,435,000 |
| 29 Aug 2024 | 195.94 | 200.93 | 195.80 | 197.25 | 197.25 | 1,182,700 |
| 28 Aug 2024 | 196.44 | 197.54 | 193.22 | 193.97 | 193.97 | 905,000 |
| 27 Aug 2024 | 196.00 | 198.40 | 195.01 | 197.22 | 197.22 | 678,200 |
| 26 Aug 2024 | 200.10 | 201.95 | 197.56 | 197.82 | 197.82 | 1,173,000 |
| 23 Aug 2024 | 199.55 | 199.98 | 196.28 | 199.43 | 199.43 | 937,200 |
| 22 Aug 2024 | 200.50 | 202.64 | 197.43 | 197.78 | 197.78 | 1,175,500 |
| 21 Aug 2024 | 197.27 | 200.60 | 195.80 | 200.47 | 200.47 | 1,133,600 |
| 20 Aug 2024 | 196.38 | 199.55 | 195.08 | 197.15 | 197.15 | 1,429,100 |
| 19 Aug 2024 | 193.20 | 196.60 | 192.61 | 195.50 | 195.50 | 1,462,100 |
| 16 Aug 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 192.90 | 1,699,700 |
| 15 Aug 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 190.34 | 1,583,700 |
| 14 Aug 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 183.98 | 1,514,300 |
| 13 Aug 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 178.49 | 1,572,600 |
| 12 Aug 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 172.55 | 787,500 |
| 09 Aug 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 174.36 | 895,900 |
| 08 Aug 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 171.71 | 1,305,500 |
| 07 Aug 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 166.20 | 1,362,100 |
| 06 Aug 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 165.75 | 1,328,800 |
| 05 Aug 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 165.23 | 2,147,800 |
| 02 Aug 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 169.52 | 2,166,300 |
| 01 Aug 2024 | 178.62 | 180.38 | 172.81 | 174.44 | 174.44 | 1,187,000 |
| 31 Jul 2024 | 180.15 | 181.66 | 177.62 | 179.35 | 179.35 | 1,137,500 |
| 30 Jul 2024 | 182.24 | 183.03 | 173.65 | 176.75 | 176.75 | 1,152,500 |
| 29 Jul 2024 | 182.51 | 183.74 | 180.67 | 181.15 | 181.15 | 927,100 |
| 26 Jul 2024 | 184.78 | 184.78 | 179.60 | 181.36 | 181.36 | 1,026,900 |
| 25 Jul 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 182.00 | 1,776,900 |
| 24 Jul 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 181.82 | 1,611,100 |
| 23 Jul 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 191.07 | 1,293,900 |
| 22 Jul 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 188.41 | 1,615,400 |
| 19 Jul 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 188.54 | 1,624,900 |
| 18 Jul 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 190.37 | 1,757,400 |
| 17 Jul 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 194.93 | 2,055,000 |
| 16 Jul 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 203.12 | 2,058,900 |
| 15 Jul 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 204.47 | 2,555,300 |
| 12 Jul 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 201.90 | 2,406,200 |
| 11 Jul 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 195.92 | 1,472,400 |
| 10 Jul 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 197.37 | 1,909,200 |
| 09 Jul 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 197.36 | 1,559,300 |
| 08 Jul 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 201.63 | 1,912,100 |
| 05 Jul 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 201.65 | 1,693,400 |
| 03 Jul 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 198.40 | 855,400 |
| 02 Jul 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 196.66 | 1,725,000 |
| 01 Jul 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 198.62 | 3,074,200 |
| 28 Jun 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 192.19 | 3,002,600 |
| 27 Jun 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 189.20 | 3,186,300 |
| 26 Jun 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 178.92 | 2,047,100 |
| 25 Jun 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 182.52 | 1,491,200 |
| 24 Jun 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 181.06 | 1,647,500 |
| 21 Jun 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 179.55 | 3,430,300 |
| 20 Jun 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 178.58 | 2,021,000 |
| 18 Jun 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 179.41 | 2,294,300 |
| 17 Jun 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 184.38 | 1,790,400 |
| 14 Jun 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 184.22 | 2,529,300 |
| 13 Jun 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 181.05 | 2,705,600 |
| 12 Jun 2024 | 190.29 | 193.27 | 187.10 | 188.83 | 188.83 | 2,785,200 |
| 11 Jun 2024 | 184.50 | 189.14 | 184.34 | 187.65 | 187.65 | 2,385,000 |
| 10 Jun 2024 | 181.05 | 188.24 | 181.01 | 183.91 | 183.91 | 2,980,800 |
| 07 Jun 2024 | 178.50 | 181.81 | 176.50 | 180.99 | 180.99 | 2,128,200 |
| 06 Jun 2024 | 174.39 | 180.18 | 173.63 | 178.93 | 178.93 | 2,741,700 |
| 05 Jun 2024 | 172.10 | 176.80 | 170.89 | 174.57 | 174.57 | 2,857,500 |
| 04 Jun 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 169.14 | 2,314,400 |
| 03 Jun 2024 | 170.35 | 172.09 | 166.17 | 169.02 | 169.02 | 3,573,800 |
| 31 May 2024 | 183.00 | 183.70 | 163.44 | 169.96 | 169.96 | 10,109,800 |
| 30 May 2024 | 162.50 | 163.00 | 155.25 | 156.65 | 156.65 | 5,161,700 |
| 29 May 2024 | 160.89 | 166.60 | 160.77 | 164.37 | 164.37 | 2,026,300 |
| 28 May 2024 | 170.46 | 172.69 | 161.29 | 164.16 | 164.16 | 4,265,100 |
| 24 May 2024 | 171.00 | 173.77 | 170.82 | 171.64 | 171.64 | 1,290,500 |
| 23 May 2024 | 176.00 | 176.00 | 170.83 | 171.91 | 171.91 | 1,300,700 |
| 22 May 2024 | 176.37 | 176.85 | 172.75 | 174.16 | 174.16 | 1,630,000 |
| 21 May 2024 | 178.05 | 178.99 | 174.35 | 176.98 | 176.98 | 1,788,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.