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 |
| Oct 27, 2023 | $156.24 | $157.09 | $153.89 | $154.37 | 1 083 145 |
| Oct 26, 2023 | $159.03 | $161.02 | $153.13 | $154.61 | 1 393 059 |
| Oct 25, 2023 | $162.88 | $163.69 | $157.53 | $157.61 | 1 361 401 |
| Oct 24, 2023 | $164.47 | $167.50 | $163.13 | $164.79 | 1 085 431 |
| Oct 23, 2023 | $160.10 | $165.15 | $158.14 | $162.48 | 1 251 604 |
| Oct 20, 2023 | $168.57 | $168.57 | $159.08 | $162.19 | 2 653 769 |
| Oct 19, 2023 | $175.01 | $177.69 | $168.49 | $169.07 | 1 896 235 |
| Oct 18, 2023 | $171.38 | $174.42 | $170.16 | $170.40 | 1 203 652 |
| Oct 17, 2023 | $170.21 | $175.36 | $169.80 | $172.29 | 1 438 710 |
| Oct 16, 2023 | $169.31 | $173.42 | $168.49 | $172.21 | 1 346 118 |
| Oct 13, 2023 | $170.78 | $172.38 | $167.25 | $168.52 | 1 338 814 |
| Oct 12, 2023 | $174.04 | $176.30 | $170.01 | $170.65 | 1 869 454 |
| Oct 11, 2023 | $173.10 | $175.19 | $171.36 | $173.05 | 1 743 418 |
| Oct 10, 2023 | $169.02 | $173.95 | $167.87 | $171.88 | 1 828 647 |
| Oct 09, 2023 | $165.52 | $172.24 | $165.50 | $168.86 | 3 341 415 |
| Oct 06, 2023 | $150.70 | $163.60 | $150.70 | $163.59 | 2 548 120 |
| Oct 05, 2023 | $154.93 | $155.12 | $149.63 | $153.30 | 1 056 873 |
| Oct 04, 2023 | $152.74 | $155.40 | $151.80 | $155.12 | 1 346 033 |
| Oct 03, 2023 | $158.56 | $159.77 | $150.20 | $151.46 | 2 251 306 |
| Oct 02, 2023 | $159.05 | $163.03 | $158.40 | $160.89 | 2 283 192 |
| Sep 29, 2023 | $153.87 | $159.31 | $153.55 | $155.59 | 2 282 854 |
| Sep 28, 2023 | $148.43 | $152.45 | $146.71 | $150.92 | 1 016 423 |
| Sep 27, 2023 | $149.62 | $150.80 | $146.64 | $148.87 | 949 279 |
| Sep 26, 2023 | $147.64 | $150.85 | $146.59 | $148.03 | 1 066 102 |
| Sep 25, 2023 | $151.00 | $151.02 | $147.14 | $148.97 | 1 062 145 |
