New Zealand markets close in 10 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.85-6.56 (-3.62%)
At close: 04:00PM EDT
174.68 -0.17 (-0.10%)
After hours: 07:53PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024181.73181.75173.74174.85174.852,266,600
12 Apr 2024182.49183.87180.42181.41181.411,203,900
11 Apr 2024185.37185.72182.88184.78184.781,123,300
10 Apr 2024184.00185.36181.71183.95183.951,555,100
09 Apr 2024185.51188.62184.83188.50188.501,783,800
08 Apr 2024183.32184.36181.24183.71183.711,081,000
05 Apr 2024182.18185.25181.37183.34183.341,808,400
04 Apr 2024188.05188.68181.13182.01182.012,496,800
03 Apr 2024187.34189.08185.84186.31186.311,614,800
02 Apr 2024186.81190.02185.67188.74188.741,661,900
01 Apr 2024192.50193.78189.59192.13192.131,336,400
28 Mar 2024191.29194.18190.75192.63192.631,628,200
27 Mar 2024197.39197.77192.55193.48193.481,319,800
26 Mar 2024195.84196.01192.51195.63195.631,483,300
25 Mar 2024194.84195.77192.66194.07194.071,214,000
22 Mar 2024197.50199.00193.27194.95194.951,632,900
21 Mar 2024199.55202.61196.43198.07198.071,701,900
20 Mar 2024196.26197.88193.85197.30197.301,696,800
19 Mar 2024193.44196.00190.35195.24195.242,085,200
18 Mar 2024194.00197.35191.25195.94195.942,591,000
15 Mar 2024198.79199.73193.47194.03194.032,664,700
14 Mar 2024201.43202.13197.16198.83198.831,220,700
13 Mar 2024200.17204.43199.11201.43201.431,753,200
12 Mar 2024203.20205.34199.00201.24201.242,305,000
11 Mar 2024196.70201.85195.66200.74200.741,825,900
08 Mar 2024201.14204.55197.88198.69198.692,840,700
07 Mar 2024202.58202.89197.02201.27201.273,349,400
06 Mar 2024214.62217.17200.81202.42202.424,348,100
05 Mar 2024209.94210.05199.29206.36206.365,002,100
04 Mar 2024220.12221.62212.63214.22214.224,141,500
01 Mar 2024227.00227.30215.00219.23219.2311,811,500
29 Feb 2024240.50243.94235.84241.97241.976,757,300
28 Feb 2024240.10242.47236.50237.29237.292,010,400
27 Feb 2024244.00251.55242.02242.49242.492,401,800
26 Feb 2024239.99246.00236.91241.70241.702,728,800
23 Feb 2024229.88240.70228.32235.23235.233,217,300
22 Feb 2024224.51229.34218.91226.15226.153,659,900
21 Feb 2024213.00216.51202.44213.92213.927,815,800
20 Feb 2024251.94251.94240.96249.04249.042,061,300
16 Feb 2024253.41254.68248.61252.75252.751,257,900
15 Feb 2024255.00255.00247.00253.16253.161,185,300
14 Feb 2024247.66253.54246.10253.27253.271,586,600
13 Feb 2024242.33247.67237.57242.80242.803,434,400
12 Feb 2024253.70256.42251.28253.86253.861,511,900
09 Feb 2024253.84259.61252.40254.93254.932,505,500
08 Feb 2024244.64251.32243.77249.41249.411,669,700
07 Feb 2024241.63245.56237.09244.66244.662,234,500
06 Feb 2024235.25236.32228.52234.73234.731,660,800
05 Feb 2024233.45239.45226.19232.05232.054,761,900
02 Feb 2024239.62245.11237.06244.00244.001,358,100
01 Feb 2024236.61240.36235.42238.06238.061,033,500
31 Jan 2024238.00239.59232.31235.67235.671,568,800
30 Jan 2024243.41245.82240.90241.12241.122,037,800
29 Jan 2024238.69245.11238.02245.05245.051,377,900
26 Jan 2024236.88239.84234.29236.83236.831,204,700
25 Jan 2024244.70245.00236.84238.30238.301,477,900
24 Jan 2024245.00246.38240.67241.38241.381,554,100
23 Jan 2024242.52244.99238.95242.59242.591,974,400
22 Jan 2024239.68241.77235.08240.85240.852,513,500
19 Jan 2024229.00231.36226.84231.29231.291,543,900
18 Jan 2024230.31231.37224.93227.91227.911,909,800
17 Jan 2024228.90230.33221.50225.33225.332,349,600
16 Jan 2024230.00233.28228.78232.18232.181,517,400
12 Jan 2024230.98233.81229.63230.77230.771,563,600
11 Jan 2024226.00229.91224.00228.52228.521,397,100
10 Jan 2024228.31230.23224.66225.40225.401,880,200
09 Jan 2024215.96228.15215.96226.26226.262,445,800
08 Jan 2024213.28219.35212.51218.10218.101,633,200
05 Jan 2024209.94212.20209.05209.81209.811,125,300
04 Jan 2024210.33212.45209.01210.33210.331,096,400
03 Jan 2024208.53215.71206.67210.24210.242,095,500
02 Jan 2024218.10218.17210.62212.37212.372,083,500
29 Dec 2023224.03225.91220.87221.56221.56804,800
28 Dec 2023225.02225.27222.91224.44224.44575,300
27 Dec 2023225.16227.29224.00225.02225.02840,800
26 Dec 2023222.23224.69221.46224.59224.59770,000
22 Dec 2023221.67222.07219.37221.68221.68912,600
21 Dec 2023221.68221.88218.04221.33221.331,250,500
20 Dec 2023222.55224.62217.74218.73218.731,582,700
19 Dec 2023221.49224.95221.01224.04224.041,544,300
18 Dec 2023221.66224.09219.60222.55222.552,488,000
15 Dec 2023219.41223.53218.44221.66221.663,350,400
14 Dec 2023218.75221.13213.40216.40216.403,111,900
13 Dec 2023212.34216.04210.05215.45215.452,375,400
12 Dec 2023207.00211.59205.10210.76210.762,304,500
11 Dec 2023200.38207.51200.07205.47205.472,314,300
08 Dec 2023198.00202.73197.59198.80198.802,034,000
07 Dec 2023197.91200.56195.70200.05200.051,313,300
06 Dec 2023200.00203.89197.48197.91197.912,149,200
05 Dec 2023196.17199.21194.29198.91198.911,526,100
04 Dec 2023196.96198.96193.19198.26198.261,599,800
01 Dec 2023197.89198.99194.75198.03198.032,474,300
30 Nov 2023200.63205.69195.71197.53197.533,350,400
29 Nov 2023197.27207.78196.80199.84199.846,120,300
28 Nov 2023183.75194.11182.60193.85193.8511,013,400
27 Nov 2023191.99195.07190.43191.91191.916,317,800
24 Nov 2023189.89194.25188.56193.09193.09975,400
22 Nov 2023193.03193.07189.18190.64190.641,410,900
21 Nov 2023190.17191.90188.88191.36191.361,323,800
20 Nov 2023188.87193.49188.87191.96191.961,569,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...