Skip to main content

Zscaler Inc (NQ: ZS )

219.23 -22.74 (-9.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,664,854 +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%)
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.