Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zscaler Inc (NQ: ZS )

171.00 -5.89 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 175.46 175.48 164.41 171.00 3,861,176 -5.89(-3.33%)
May 07, 2024 176.88 178.89 173.54 176.89 1,352,302 -1.25(-0.70%)
May 06, 2024 178.00 178.86 175.88 178.14 1,303,526 +1.03(+0.58%)
May 03, 2024 177.77 178.64 171.50 177.11 2,492,870 +0.74(+0.42%)
May 02, 2024 175.19 176.40 171.38 176.37 1,012,963 +4.06(+2.36%)
May 01, 2024 173.00 177.01 170.96 172.31 1,131,033 -0.63(-0.36%)
Apr 30, 2024 177.92 178.53 172.00 172.94 1,652,928 -6.10(-3.41%)
Apr 29, 2024 177.84 179.97 177.10 179.04 1,296,060 +1.99(+1.12%)
Apr 26, 2024 176.51 179.90 175.08 177.05 1,394,556 +2.24(+1.28%)
Apr 25, 2024 173.68 176.42 172.25 174.81 1,080,067 -2.65(-1.49%)
Apr 24, 2024 179.14 181.80 176.04 177.46 1,370,724 +0.54(+0.31%)
Apr 23, 2024 171.21 178.25 171.21 176.92 2,179,433 +5.95(+3.48%)
Apr 22, 2024 170.00 172.16 166.76 170.97 1,306,844 +1.76(+1.04%)
Apr 19, 2024 172.00 172.19 167.18 169.21 2,295,098 -3.76(-2.17%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,660,040 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
Apr 01, 2024 192.50 193.78 189.59 192.13 1,335,948 -0.50(-0.26%)
Mar 28, 2024 191.29 194.18 190.75 192.63 1,628,155 -0.85(-0.44%)
Mar 27, 2024 197.39 197.77 192.55 193.48 1,319,343 -2.15(-1.10%)
Mar 26, 2024 195.84 196.01 192.51 195.63 1,483,282 +1.56(+0.80%)
Mar 25, 2024 194.84 195.77 192.66 194.07 1,213,692 -0.88(-0.45%)
Mar 22, 2024 197.50 199.00 193.27 194.95 1,633,210 -3.12(-1.58%)
Mar 21, 2024 199.55 202.61 196.43 198.07 1,700,964 +0.77(+0.39%)
Mar 20, 2024 196.26 197.88 193.85 197.30 1,695,715 +2.06(+1.06%)
Mar 19, 2024 193.44 196.00 190.35 195.24 2,084,176 -0.70(-0.36%)
Mar 18, 2024 194.00 197.35 191.25 195.94 2,590,450 +1.91(+0.98%)
Mar 15, 2024 198.79 199.73 193.47 194.03 2,665,872 -4.80(-2.41%)
Mar 14, 2024 201.43 202.13 197.16 198.83 1,220,247 -2.60(-1.29%)
Mar 13, 2024 200.17 204.43 199.11 201.43 1,752,925 +0.19(+0.09%)
Mar 12, 2024 203.20 205.34 199.00 201.24 2,302,441 +0.50(+0.25%)
Mar 11, 2024 196.70 201.85 195.66 200.74 1,825,543 +2.05(+1.03%)
Mar 08, 2024 201.14 204.55 197.88 198.69 2,845,051 -2.58(-1.28%)
Mar 07, 2024 202.58 202.89 197.02 201.27 3,352,433 -1.15(-0.57%)
Mar 06, 2024 214.62 217.17 200.81 202.42 4,342,561 -3.94(-1.91%)
Mar 05, 2024 209.94 210.06 199.29 206.36 4,985,405 -7.86(-3.67%)
Mar 04, 2024 220.12 221.62 212.63 214.22 4,133,063 -5.01(-2.29%)
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 1,664,916 +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%)
Jan 02, 2024 218.10 218.17 210.62 212.37 2,082,005 -9.19(-4.15%)
Dec 29, 2023 224.03 225.91 220.87 221.56 805,200 -2.88(-1.28%)
Dec 28, 2023 225.02 225.27 222.91 224.44 574,998 -0.58(-0.26%)
Dec 27, 2023 225.16 227.29 224.00 225.02 840,550 +0.43(+0.19%)
Dec 26, 2023 222.23 224.69 221.46 224.59 769,757 +2.91(+1.31%)
Dec 22, 2023 221.67 222.07 219.37 221.68 913,341 +0.35(+0.16%)
Dec 21, 2023 221.68 221.88 218.04 221.33 1,249,949 +2.60(+1.19%)
Dec 20, 2023 222.55 224.62 217.74 218.73 1,578,616 -5.31(-2.37%)
Dec 19, 2023 221.49 224.95 221.01 224.04 1,542,359 +1.49(+0.67%)
Dec 18, 2023 221.66 224.09 219.60 222.55 2,487,177 +0.89(+0.40%)
Dec 15, 2023 219.41 223.53 218.44 221.66 3,354,653 +5.26(+2.43%)
Dec 14, 2023 218.75 221.13 213.40 216.40 3,111,490 +0.95(+0.44%)
Dec 13, 2023 212.34 216.03 210.05 215.45 2,373,176 +4.69(+2.23%)
Dec 12, 2023 207.00 211.59 205.10 210.76 2,301,639 +5.29(+2.57%)
Dec 11, 2023 200.38 207.51 200.06 205.47 2,312,552 +6.67(+3.36%)
Dec 08, 2023 198.00 202.73 197.59 198.80 2,034,754 -1.25(-0.62%)
Dec 07, 2023 197.91 200.56 195.70 200.05 1,313,272 +2.14(+1.08%)
Dec 06, 2023 200.00 203.89 197.48 197.91 2,147,915 -1.00(-0.50%)
Dec 05, 2023 196.17 199.21 194.29 198.91 1,523,298 +0.65(+0.33%)
Dec 04, 2023 196.96 198.96 193.19 198.26 1,599,071 +0.23(+0.12%)
Dec 01, 2023 197.89 198.99 194.75 198.03 2,475,115 +0.50(+0.25%)
Nov 30, 2023 200.63 205.69 195.71 197.53 3,349,548 -2.31(-1.16%)
Nov 29, 2023 197.27 207.78 196.80 199.84 6,140,033 +5.99(+3.09%)
Nov 28, 2023 183.75 194.11 182.60 193.85 11,010,761 +1.94(+1.01%)
Nov 27, 2023 191.99 195.07 190.43 191.91 6,184,593 -1.18(-0.61%)
Nov 24, 2023 189.89 194.25 188.56 193.09 975,393 +2.45(+1.29%)
Nov 22, 2023 193.03 193.07 189.18 190.64 1,411,386 -0.72(-0.38%)
Nov 21, 2023 190.17 191.90 188.88 191.36 1,322,064 -0.60(-0.31%)
Nov 20, 2023 188.87 193.49 188.87 191.96 1,569,696 +4.49(+2.40%)
Nov 17, 2023 186.03 189.71 185.52 187.47 1,294,160 +1.29(+0.69%)
Nov 16, 2023 183.72 189.30 183.14 186.18 1,700,070 +1.62(+0.88%)
Nov 15, 2023 188.00 189.54 183.47 184.56 1,951,598 -2.53(-1.35%)
Nov 14, 2023 181.75 188.51 181.62 187.09 2,484,075 +8.92(+5.01%)
Nov 13, 2023 175.63 178.94 175.05 178.17 1,467,103 +3.13(+1.79%)
Nov 10, 2023 170.65 175.08 168.40 175.04 1,910,820 +4.34(+2.54%)
Nov 09, 2023 174.77 176.16 170.41 170.70 1,430,542 -3.26(-1.87%)
Nov 08, 2023 172.00 176.46 171.88 173.96 1,690,448 +2.57(+1.50%)
Nov 07, 2023 166.68 172.80 164.46 171.39 1,969,006 +7.92(+4.84%)
Nov 06, 2023 166.60 167.06 159.80 163.47 1,480,710 -0.90(-0.55%)
Nov 03, 2023 158.44 166.09 155.51 164.37 2,640,774 +5.18(+3.25%)
Nov 02, 2023 160.00 161.85 157.53 159.19 1,426,111 +2.54(+1.62%)
Nov 01, 2023 159.60 159.90 152.60 156.65 1,521,858 -2.04(-1.29%)
Oct 31, 2023 157.39 159.22 155.37 158.69 768,438 +1.88(+1.20%)
Oct 30, 2023 156.06 158.39 155.08 156.81 1,215,645 +2.44(+1.58%)
Oct 27, 2023 156.24 157.09 153.88 154.37 1,089,699 -0.24(-0.16%)
Oct 26, 2023 159.03 161.10 153.08 154.61 1,396,836 -3.00(-1.90%)
Oct 25, 2023 162.88 163.99 157.53 157.61 1,388,439 -7.18(-4.36%)
Oct 24, 2023 164.47 167.50 163.10 164.79 1,087,490 +2.31(+1.42%)
Oct 23, 2023 160.10 165.15 158.09 162.48 1,281,240 +0.29(+0.18%)
Oct 20, 2023 168.57 168.57 159.08 162.19 2,665,566 -6.88(-4.07%)
Oct 19, 2023 175.01 177.69 168.49 169.07 1,902,810 -1.33(-0.78%)
Oct 18, 2023 171.38 174.44 170.16 170.40 1,204,128 -1.89(-1.10%)
Oct 17, 2023 170.21 175.36 169.80 172.29 1,536,426 +0.08(+0.05%)
Oct 16, 2023 169.31 173.42 168.45 172.21 1,348,993 +3.69(+2.19%)
Oct 13, 2023 170.78 172.38 167.21 168.52 1,390,115 -2.13(-1.25%)
Oct 12, 2023 174.04 176.31 170.01 170.65 1,870,092 -2.40(-1.39%)
Oct 11, 2023 173.10 175.19 171.36 173.05 1,796,928 +1.17(+0.68%)
Oct 10, 2023 169.02 173.95 167.87 171.88 1,927,000 +3.02(+1.79%)
Oct 09, 2023 165.52 172.24 165.50 168.86 3,369,783 +5.27(+3.22%)
Oct 06, 2023 150.70 163.60 150.70 163.59 2,549,290 +10.29(+6.71%)
Oct 05, 2023 154.93 155.24 149.62 153.30 1,057,659 -1.82(-1.17%)
Oct 04, 2023 152.74 155.40 151.80 155.12 1,366,578 +3.66(+2.42%)
Oct 03, 2023 158.56 159.77 150.20 151.46 2,376,585 -9.43(-5.86%)
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.