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 |
| Jan 10, 2024 | $228.31 | $230.23 | $224.66 | $225.40 | 1 844 768 |
| Jan 09, 2024 | $215.96 | $228.13 | $215.96 | $226.26 | 2 410 885 |
| Jan 08, 2024 | $213.28 | $219.35 | $212.51 | $218.10 | 1 595 680 |
| Jan 05, 2024 | $209.94 | $212.20 | $209.05 | $209.81 | 1 105 787 |
| Jan 04, 2024 | $210.33 | $212.44 | $209.10 | $210.33 | 1 067 781 |
| Jan 03, 2024 | $208.53 | $215.70 | $206.67 | $210.24 | 2 094 833 |
| Jan 02, 2024 | $218.10 | $218.17 | $210.62 | $212.37 | 2 080 342 |
| Dec 29, 2023 | $224.03 | $225.91 | $220.87 | $221.56 | 785 193 |
| Dec 28, 2023 | $225.02 | $225.27 | $222.91 | $224.44 | 568 036 |
| Dec 27, 2023 | $225.16 | $227.29 | $224.00 | $225.02 | 839 391 |
| Dec 26, 2023 | $222.23 | $224.68 | $221.46 | $224.59 | 746 696 |
| Dec 22, 2023 | $221.67 | $222.07 | $219.37 | $221.68 | 912 014 |
| Dec 21, 2023 | $221.68 | $221.88 | $218.04 | $221.33 | 1 237 344 |
| Dec 20, 2023 | $222.55 | $224.62 | $217.83 | $218.73 | 1 572 936 |
| Dec 19, 2023 | $221.49 | $224.95 | $221.01 | $224.04 | 1 541 243 |
| Dec 18, 2023 | $221.66 | $224.09 | $219.60 | $222.55 | 2 383 033 |
| Dec 15, 2023 | $219.41 | $223.53 | $218.44 | $221.66 | 2 832 094 |
| Dec 14, 2023 | $218.75 | $221.13 | $213.40 | $216.40 | 3 072 276 |
| Dec 13, 2023 | $212.34 | $216.03 | $210.05 | $215.45 | 2 258 797 |
| Dec 12, 2023 | $207.00 | $211.58 | $205.10 | $210.76 | 2 270 409 |
| Dec 11, 2023 | $200.38 | $207.50 | $200.06 | $205.47 | 2 302 844 |
| Dec 08, 2023 | $198.00 | $202.73 | $197.60 | $198.80 | 2 018 356 |
| Dec 07, 2023 | $197.91 | $200.55 | $195.72 | $200.05 | 1 294 453 |
| Dec 06, 2023 | $200.00 | $203.89 | $197.48 | $197.91 | 2 122 275 |
| Dec 05, 2023 | $196.17 | $199.21 | $194.29 | $198.91 | 1 521 987 |
