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 |
| Dec 04, 2023 | $196.96 | $198.96 | $193.19 | $198.26 | 1 567 594 |
| Dec 01, 2023 | $197.89 | $198.90 | $194.75 | $198.03 | 2 334 245 |
| Nov 30, 2023 | $200.63 | $205.69 | $195.72 | $197.53 | 3 133 929 |
| Nov 29, 2023 | $197.27 | $207.78 | $196.81 | $199.84 | 6 098 813 |
| Nov 28, 2023 | $183.75 | $194.11 | $182.60 | $193.85 | 10 990 833 |
| Nov 27, 2023 | $191.99 | $195.02 | $190.44 | $191.91 | 4 201 464 |
| Nov 24, 2023 | $189.89 | $194.25 | $188.56 | $193.09 | 900 529 |
| Nov 22, 2023 | $193.03 | $193.07 | $189.20 | $190.64 | 1 327 752 |
| Nov 21, 2023 | $190.17 | $191.89 | $188.94 | $191.36 | 1 316 681 |
| Nov 20, 2023 | $188.87 | $193.47 | $188.87 | $191.96 | 1 567 385 |
| Nov 17, 2023 | $186.03 | $189.71 | $185.52 | $187.47 | 1 289 675 |
| Nov 16, 2023 | $183.72 | $189.26 | $183.20 | $186.18 | 1 672 383 |
| Nov 15, 2023 | $188.00 | $189.54 | $183.46 | $184.56 | 1 924 060 |
| Nov 14, 2023 | $181.75 | $188.51 | $181.62 | $187.09 | 2 438 929 |
| Nov 13, 2023 | $175.63 | $178.94 | $175.05 | $178.17 | 1 455 267 |
| Nov 10, 2023 | $170.65 | $175.07 | $168.40 | $175.04 | 1 853 084 |
| Nov 09, 2023 | $174.77 | $176.16 | $170.41 | $170.70 | 1 395 203 |
| Nov 08, 2023 | $172.00 | $176.46 | $171.88 | $173.96 | 1 648 407 |
| Nov 07, 2023 | $166.68 | $172.73 | $164.46 | $171.39 | 1 923 173 |
| Nov 06, 2023 | $166.60 | $167.00 | $159.83 | $163.47 | 1 457 074 |
| Nov 03, 2023 | $158.44 | $166.09 | $155.51 | $164.37 | 2 378 872 |
| Nov 02, 2023 | $160.00 | $161.85 | $157.53 | $159.19 | 1 395 094 |
| Nov 01, 2023 | $159.60 | $159.90 | $152.69 | $156.65 | 1 515 104 |
| Oct 31, 2023 | $157.39 | $159.23 | $155.38 | $158.69 | 767 651 |
| Oct 30, 2023 | $156.06 | $158.38 | $155.08 | $156.81 | 1 185 664 |
