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

Zscaler Inc (NQ: ZS )

198.64 -9.87 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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 (%)
Dec 03, 2024 195.90 202.73 194.64 198.64 8,033,529 -9.87(-4.73%)
Dec 02, 2024 207.55 212.34 206.17 208.51 5,388,151 +1.92(+0.93%)
Nov 29, 2024 206.00 207.85 204.47 206.59 943,508 +1.63(+0.80%)
Nov 27, 2024 209.56 209.56 202.25 204.96 1,559,088 -5.34(-2.54%)
Nov 26, 2024 210.69 211.99 207.81 210.30 1,308,093 -0.12(-0.06%)
Nov 25, 2024 214.16 216.30 208.75 210.42 1,756,532 -0.54(-0.26%)
Nov 22, 2024 210.00 212.98 207.54 210.96 2,036,119 +3.66(+1.77%)
Nov 21, 2024 202.43 210.71 202.35 207.30 1,835,306 +6.36(+3.17%)
Nov 20, 2024 204.00 205.99 198.84 200.94 1,211,727 -3.42(-1.67%)
Nov 19, 2024 199.63 204.97 198.68 204.36 1,094,441 +1.51(+0.74%)
Nov 18, 2024 203.27 204.63 200.67 202.85 1,131,396 +1.38(+0.68%)
Nov 15, 2024 204.67 205.53 198.33 201.47 1,347,375 -7.03(-3.37%)
Nov 14, 2024 209.85 210.46 205.67 208.50 1,164,671 -1.35(-0.64%)
Nov 13, 2024 210.00 217.84 208.54 209.85 2,710,820 +0.81(+0.39%)
Nov 12, 2024 200.00 209.31 199.54 209.04 2,326,136 +9.50(+4.76%)
Nov 11, 2024 196.75 200.43 195.05 199.54 1,711,734 +3.81(+1.95%)
Nov 08, 2024 196.65 197.10 192.50 195.73 1,081,507 -0.98(-0.50%)
Nov 07, 2024 193.59 197.71 192.90 196.71 1,875,298 +3.68(+1.91%)
Nov 06, 2024 192.33 196.15 190.85 193.03 1,745,136 +6.12(+3.27%)
Nov 05, 2024 185.85 188.03 183.69 186.91 991,352 +2.01(+1.09%)
Nov 04, 2024 181.94 186.20 180.42 184.90 831,449 +2.31(+1.27%)
Nov 01, 2024 181.15 183.94 179.63 182.59 1,239,159 +1.80(+1.00%)
Oct 31, 2024 186.50 187.00 180.65 180.79 1,786,367 -5.99(-3.21%)
Oct 30, 2024 189.32 192.10 186.22 186.78 707,700 -3.07(-1.62%)
Oct 29, 2024 186.98 190.44 185.03 189.85 1,294,425 +2.85(+1.52%)
Oct 28, 2024 186.65 188.56 185.50 187.00 904,535 +2.04(+1.10%)
Oct 25, 2024 185.38 188.63 183.86 184.96 927,179 +1.03(+0.56%)
Oct 24, 2024 182.51 185.46 182.00 183.93 1,085,191 +2.92(+1.61%)
Oct 23, 2024 185.50 186.62 180.78 181.01 1,078,911 -5.15(-2.77%)
Oct 22, 2024 186.33 188.31 185.43 186.16 907,498 -1.80(-0.96%)
Oct 21, 2024 188.56 192.25 186.84 187.96 1,561,822 -2.05(-1.08%)
Oct 18, 2024 189.29 191.61 187.54 190.01 1,131,172 +1.25(+0.66%)
Oct 17, 2024 192.94 193.22 188.67 188.76 1,128,142 -2.79(-1.46%)
Oct 16, 2024 195.20 195.75 190.41 191.55 1,396,313 -3.61(-1.85%)
Oct 15, 2024 196.38 198.59 194.27 195.16 1,389,069 -1.58(-0.80%)
Oct 14, 2024 199.29 199.41 195.09 196.74 1,244,912 -1.52(-0.77%)
Oct 11, 2024 195.33 203.03 195.30 198.26 2,827,690 +2.76(+1.41%)
Oct 10, 2024 185.57 196.19 185.10 195.50 3,389,854 +9.53(+5.12%)
Oct 09, 2024 177.38 186.42 177.04 185.97 2,669,214 +9.04(+5.11%)
Oct 08, 2024 172.97 177.40 172.81 176.93 1,765,235 +4.80(+2.79%)
Oct 07, 2024 173.39 173.82 169.94 172.13 2,046,850 -1.80(-1.03%)
Oct 04, 2024 174.88 176.56 171.66 173.93 1,748,229 +4.30(+2.53%)
Oct 03, 2024 167.59 170.91 167.00 169.63 1,491,232 -0.06(-0.04%)
Oct 02, 2024 166.78 170.13 165.92 169.69 1,257,474 +2.70(+1.62%)
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.