NASDAQ:ZS
Zscaler Inc. Stock Price (Quote)
$179.04
+1.99 (+1.12%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.76 | $193.78 | Monday, 29th Apr 2024 ZS stock ended at $179.04. This is 1.12% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $177.10 to a day high of $179.97. |
| 90 days | $166.76 | $259.58 | |
| 52 weeks | $84.94 | $259.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $147.93 | $153.55 | $147.09 | $152.99 | 3 496 256 |
| Jun 05, 2023 | $142.28 | $149.58 | $140.55 | $148.05 | 3 787 315 |
| Jun 02, 2023 | $141.80 | $147.58 | $140.19 | $142.39 | 8 013 288 |
| Jun 01, 2023 | $131.92 | $137.50 | $128.12 | $135.09 | 4 353 663 |
| May 31, 2023 | $133.73 | $136.01 | $131.57 | $135.48 | 3 702 835 |
| May 30, 2023 | $134.56 | $137.56 | $133.52 | $134.72 | 2 667 783 |
| May 26, 2023 | $131.34 | $134.82 | $126.01 | $130.62 | 2 736 671 |
| May 25, 2023 | $128.01 | $128.56 | $125.25 | $126.69 | 1 873 196 |
| May 24, 2023 | $124.10 | $128.15 | $123.21 | $126.53 | 2 698 197 |
| May 23, 2023 | $127.50 | $130.00 | $124.39 | $124.47 | 2 949 338 |
| May 22, 2023 | $125.55 | $130.87 | $125.14 | $128.86 | 2 480 545 |
| May 19, 2023 | $123.94 | $126.67 | $123.50 | $125.27 | 2 466 058 |
| May 18, 2023 | $118.91 | $124.15 | $118.18 | $123.96 | 2 438 296 |
| May 17, 2023 | $119.07 | $119.19 | $116.88 | $118.77 | 2 314 812 |
| May 16, 2023 | $119.78 | $120.63 | $118.31 | $118.35 | 2 005 674 |
| May 15, 2023 | $114.60 | $121.79 | $114.50 | $120.81 | 3 945 421 |
| May 12, 2023 | $114.92 | $116.85 | $113.16 | $114.33 | 2 415 813 |
| May 11, 2023 | $117.54 | $118.84 | $114.26 | $115.42 | 3 053 015 |
| May 10, 2023 | $111.56 | $119.70 | $111.27 | $116.79 | 6 888 362 |
| May 09, 2023 | $108.79 | $114.45 | $108.32 | $110.05 | 6 066 300 |
| May 08, 2023 | $107.49 | $109.89 | $103.69 | $107.92 | 14 177 605 |
| May 05, 2023 | $89.02 | $91.61 | $89.00 | $89.46 | 3 302 550 |
| May 04, 2023 | $88.10 | $89.21 | $86.93 | $87.74 | 1 994 484 |
| May 03, 2023 | $86.53 | $88.50 | $85.70 | $87.37 | 2 669 971 |
| May 02, 2023 | $86.60 | $88.29 | $84.94 | $87.00 | 4 994 129 |
