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 |
| Feb 15, 2024 | $255.00 | $255.00 | $247.00 | $253.16 | 1 170 683 |
| Feb 14, 2024 | $247.66 | $253.54 | $246.14 | $253.27 | 1 582 150 |
| Feb 13, 2024 | $242.33 | $247.67 | $237.62 | $242.80 | 3 425 982 |
| Feb 12, 2024 | $253.70 | $256.42 | $251.28 | $253.86 | 1 507 686 |
| Feb 09, 2024 | $253.84 | $259.58 | $252.40 | $254.93 | 2 492 038 |
| Feb 08, 2024 | $244.64 | $251.29 | $243.83 | $249.41 | 1 591 584 |
| Feb 07, 2024 | $241.63 | $245.56 | $237.09 | $244.66 | 2 229 912 |
| Feb 06, 2024 | $235.25 | $236.32 | $228.52 | $234.73 | 1 651 801 |
| Feb 05, 2024 | $233.45 | $239.45 | $226.19 | $232.05 | 4 588 229 |
| Feb 02, 2024 | $239.62 | $245.11 | $237.06 | $244.00 | 1 263 473 |
| Feb 01, 2024 | $236.61 | $240.36 | $235.44 | $238.06 | 1 028 169 |
| Jan 31, 2024 | $238.00 | $239.59 | $232.31 | $235.67 | 1 566 336 |
| Jan 30, 2024 | $243.41 | $245.82 | $240.90 | $241.12 | 2 013 874 |
| Jan 29, 2024 | $238.69 | $245.11 | $238.02 | $245.05 | 1 351 970 |
| Jan 26, 2024 | $236.88 | $239.80 | $234.29 | $236.83 | 1 129 634 |
| Jan 25, 2024 | $244.70 | $245.00 | $236.85 | $238.30 | 1 466 828 |
| Jan 24, 2024 | $245.00 | $246.35 | $240.67 | $241.38 | 1 541 073 |
| Jan 23, 2024 | $242.52 | $245.00 | $238.95 | $242.59 | 1 927 450 |
| Jan 22, 2024 | $239.68 | $241.77 | $235.08 | $240.85 | 2 443 493 |
| Jan 19, 2024 | $229.00 | $231.36 | $226.84 | $231.29 | 1 509 909 |
| Jan 18, 2024 | $230.31 | $231.37 | $224.93 | $227.91 | 1 885 705 |
| Jan 17, 2024 | $228.90 | $230.25 | $221.51 | $225.33 | 1 970 779 |
| Jan 16, 2024 | $230.00 | $233.26 | $228.78 | $232.18 | 1 509 789 |
| Jan 12, 2024 | $230.98 | $233.81 | $229.96 | $230.77 | 1 547 038 |
| Jan 11, 2024 | $226.00 | $229.91 | $224.02 | $228.52 | 1 363 898 |
