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 |
| Mar 22, 2024 | $197.50 | $199.00 | $193.27 | $194.95 | 1 623 273 |
| Mar 21, 2024 | $199.55 | $202.61 | $196.46 | $198.07 | 1 696 434 |
| Mar 20, 2024 | $196.26 | $197.89 | $193.87 | $197.30 | 1 691 441 |
| Mar 19, 2024 | $193.44 | $196.00 | $190.39 | $195.24 | 2 072 510 |
| Mar 18, 2024 | $194.00 | $197.30 | $191.25 | $195.94 | 2 582 381 |
| Mar 15, 2024 | $198.79 | $199.73 | $193.49 | $194.03 | 2 663 167 |
| Mar 14, 2024 | $201.43 | $202.13 | $197.16 | $198.83 | 1 216 739 |
| Mar 13, 2024 | $200.17 | $204.43 | $199.13 | $201.43 | 1 748 731 |
| Mar 12, 2024 | $203.20 | $205.34 | $199.00 | $201.24 | 2 298 698 |
| Mar 11, 2024 | $196.70 | $201.85 | $195.66 | $200.74 | 1 821 914 |
| Mar 08, 2024 | $201.14 | $204.55 | $197.89 | $198.69 | 2 835 068 |
| Mar 07, 2024 | $202.58 | $202.88 | $197.02 | $201.27 | 3 312 647 |
| Mar 06, 2024 | $214.62 | $217.17 | $200.81 | $202.42 | 4 332 240 |
| Mar 05, 2024 | $209.94 | $209.98 | $199.29 | $206.36 | 4 843 712 |
| Mar 04, 2024 | $220.12 | $221.62 | $212.63 | $214.22 | 4 117 124 |
| Mar 01, 2024 | $226.95 | $227.30 | $215.00 | $219.23 | 11 774 370 |
| Feb 29, 2024 | $240.50 | $243.93 | $235.84 | $241.97 | 5 403 762 |
| Feb 28, 2024 | $240.10 | $242.47 | $236.50 | $237.29 | 1 995 581 |
| Feb 27, 2024 | $244.00 | $251.54 | $242.02 | $242.49 | 2 396 068 |
| Feb 26, 2024 | $239.99 | $246.00 | $236.92 | $241.70 | 2 712 947 |
| Feb 23, 2024 | $229.88 | $240.70 | $228.34 | $235.23 | 3 211 251 |
| Feb 22, 2024 | $224.51 | $229.34 | $218.91 | $226.15 | 3 651 970 |
| Feb 21, 2024 | $213.00 | $216.51 | $202.44 | $213.92 | 7 756 261 |
| Feb 20, 2024 | $251.94 | $251.94 | $240.96 | $249.04 | 1 893 161 |
| Feb 16, 2024 | $253.41 | $254.68 | $248.61 | $252.75 | 1 203 889 |
