Mail

ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	134.56	137.65	133.52	134.72	134.72	2,667,600
26 May 2023	126.76	134.82	126.01	130.62	130.62	2,740,100
25 May 2023	128.01	128.56	125.25	126.69	126.69	1,899,600
24 May 2023	124.10	128.18	123.21	126.53	126.53	2,704,500
23 May 2023	127.50	130.00	124.39	124.47	124.47	2,988,200
22 May 2023	125.55	130.87	125.14	128.86	128.86	2,513,900
19 May 2023	123.94	126.67	123.50	125.27	125.27	2,475,500
18 May 2023	118.91	124.15	118.16	123.96	123.96	2,447,300
17 May 2023	119.07	119.18	116.88	118.77	118.77	2,315,600
16 May 2023	119.78	120.63	118.31	118.35	118.35	2,030,400
15 May 2023	114.60	121.79	114.50	120.81	120.81	3,947,600
12 May 2023	114.92	116.85	113.16	114.33	114.33	2,430,100
11 May 2023	117.54	118.84	114.25	115.42	115.42	3,060,400
10 May 2023	111.56	119.71	111.27	116.79	116.79	6,938,600
09 May 2023	108.79	114.45	108.32	110.04	110.04	6,070,300
08 May 2023	107.49	109.90	103.62	107.92	107.92	14,225,300
05 May 2023	89.02	91.61	89.00	89.46	89.46	3,333,800
04 May 2023	88.10	89.21	86.93	87.74	87.74	2,006,500
03 May 2023	86.53	88.50	85.70	87.37	87.37	2,743,400
02 May 2023	86.60	88.38	84.93	87.00	87.00	5,006,600
01 May 2023	89.48	89.48	87.35	88.74	88.74	3,218,400
28 Apr 2023	91.17	92.37	87.78	90.10	90.10	4,304,300
27 Apr 2023	94.20	94.67	92.36	93.42	93.42	2,011,400
26 Apr 2023	93.73	94.95	92.58	93.07	93.07	2,294,000
25 Apr 2023	98.10	98.24	92.27	92.32	92.32	4,814,500
24 Apr 2023	101.82	102.76	99.29	100.66	100.66	1,691,600
21 Apr 2023	100.65	102.25	99.52	101.71	101.71	1,977,100
20 Apr 2023	101.34	101.90	99.75	100.49	100.49	2,630,400
19 Apr 2023	102.00	103.83	101.56	102.96	102.96	1,694,200
18 Apr 2023	107.12	107.37	103.44	103.56	103.56	2,108,100
17 Apr 2023	105.49	105.80	103.16	105.59	105.59	1,653,700
14 Apr 2023	106.10	107.00	103.68	105.45	105.45	2,260,200
13 Apr 2023	107.01	109.90	107.01	107.39	107.39	2,108,100
12 Apr 2023	108.21	108.76	104.79	105.87	105.87	2,993,100
11 Apr 2023	104.33	106.04	103.78	105.96	105.96	2,153,300
10 Apr 2023	102.46	106.71	100.08	104.95	104.95	2,559,200
06 Apr 2023	100.66	103.92	98.71	103.74	103.74	2,865,900
05 Apr 2023	108.50	108.50	99.91	101.30	101.30	5,590,200
04 Apr 2023	113.13	113.31	109.96	110.51	110.51	2,289,700
03 Apr 2023	115.61	116.14	112.08	112.90	112.90	1,865,600
31 Mar 2023	112.90	117.78	112.48	116.83	116.83	1,896,300
30 Mar 2023	112.90	113.82	110.82	112.22	112.22	1,282,800
29 Mar 2023	111.81	112.02	108.75	110.70	110.70	1,923,800
28 Mar 2023	111.76	112.71	109.39	110.25	110.25	1,327,700
27 Mar 2023	113.16	115.00	111.60	111.87	111.87	1,715,000
24 Mar 2023	112.17	113.06	110.53	111.93	111.93	1,788,200
23 Mar 2023	111.10	113.74	110.28	112.56	112.56	1,836,100
22 Mar 2023	113.02	113.76	108.80	108.86	108.86	2,009,200
21 Mar 2023	105.95	114.19	105.95	113.02	113.02	3,787,900
20 Mar 2023	104.62	105.86	102.62	105.46	105.46	2,194,700
17 Mar 2023	107.77	108.28	104.24	105.49	105.49	2,705,600
16 Mar 2023	106.35	108.59	105.33	108.13	108.13	2,997,100
15 Mar 2023	107.22	108.25	105.14	107.67	107.67	2,287,700
14 Mar 2023	111.52	111.75	107.00	107.97	107.97	2,693,300
13 Mar 2023	105.55	111.51	103.54	109.86	109.86	3,334,400
10 Mar 2023	110.00	110.85	104.36	105.45	105.45	3,647,900
09 Mar 2023	114.29	117.18	110.22	110.45	110.45	3,317,900
08 Mar 2023	117.03	118.69	113.86	114.95	114.95	3,398,100
07 Mar 2023	119.70	122.17	117.38	117.88	117.88	3,749,300
06 Mar 2023	120.69	125.75	119.51	119.81	119.81	5,783,600
03 Mar 2023	119.50	122.47	116.60	119.24	119.24	12,153,800
02 Mar 2023	129.93	134.74	128.92	134.13	134.13	5,529,000
01 Mar 2023	131.15	131.70	126.50	128.44	128.44	1,756,400
28 Feb 2023	131.16	133.16	130.00	131.15	131.15	2,240,300
27 Feb 2023	133.12	135.16	131.48	131.84	131.84	1,294,700
24 Feb 2023	130.08	132.49	129.56	130.88	130.88	1,659,300
23 Feb 2023	134.00	134.43	130.71	133.50	133.50	1,437,000
22 Feb 2023	131.10	133.45	129.60	132.16	132.16	1,886,000
21 Feb 2023	130.21	131.35	127.34	127.84	127.84	1,502,200
17 Feb 2023	132.04	132.50	127.90	132.35	132.35	2,066,200
16 Feb 2023	138.10	138.51	132.90	132.93	132.93	3,620,400
15 Feb 2023	136.57	143.02	136.25	142.77	142.77	1,770,200
14 Feb 2023	132.23	138.50	131.07	136.19	136.19	1,563,300
13 Feb 2023	134.67	135.41	131.07	133.87	133.87	1,349,600
10 Feb 2023	136.56	137.41	131.93	133.87	133.87	1,862,000
09 Feb 2023	140.10	143.35	139.01	139.06	139.06	2,238,400
08 Feb 2023	142.57	143.63	137.46	137.63	137.63	1,695,100
07 Feb 2023	132.81	138.50	130.36	138.06	138.06	1,935,800
06 Feb 2023	133.11	137.10	132.39	133.05	133.05	2,014,400
03 Feb 2023	135.80	138.81	133.14	134.99	134.99	3,066,900
02 Feb 2023	136.21	142.41	135.85	141.35	141.35	3,471,700
01 Feb 2023	125.05	131.91	123.91	131.52	131.52	2,453,400
31 Jan 2023	122.73	124.92	121.47	124.16	124.16	2,087,800
30 Jan 2023	125.13	126.07	122.40	122.60	122.60	2,607,900
27 Jan 2023	123.87	128.93	123.07	127.52	127.52	2,962,800
26 Jan 2023	122.91	125.28	120.64	125.19	125.19	2,301,100
25 Jan 2023	119.66	120.12	114.37	119.91	119.91	2,570,200
24 Jan 2023	122.02	126.43	121.80	122.65	122.65	1,382,500
23 Jan 2023	117.71	124.44	117.28	123.76	123.76	2,922,900
20 Jan 2023	111.25	117.26	110.40	117.12	117.12	2,579,400
19 Jan 2023	111.21	112.99	108.70	110.37	110.37	1,896,900
18 Jan 2023	115.41	118.89	112.64	113.03	113.03	3,122,800
17 Jan 2023	105.19	115.01	104.34	113.51	113.51	4,049,800
13 Jan 2023	102.61	107.59	102.61	107.30	107.30	3,053,700
12 Jan 2023	103.73	105.08	99.64	104.66	104.66	5,220,700
11 Jan 2023	105.56	108.30	103.40	108.05	108.05	2,376,800
10 Jan 2023	102.47	105.58	101.10	104.97	104.97	2,912,500
09 Jan 2023	106.11	109.69	104.50	104.75	104.75	2,961,300
06 Jan 2023	105.22	105.36	100.96	103.96	103.96	2,613,100
05 Jan 2023	109.42	109.96	104.00	104.39	104.39	3,931,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...