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 |
| May 11, 2018 | $28.25 | $29.46 | $28.01 | $29.32 | 604 653 |
| May 10, 2018 | $27.85 | $28.82 | $27.50 | $28.18 | 380 911 |
| May 09, 2018 | $27.49 | $27.87 | $27.33 | $27.85 | 325 459 |
| May 08, 2018 | $27.65 | $27.91 | $27.27 | $27.53 | 266 415 |
| May 07, 2018 | $28.00 | $28.35 | $27.51 | $27.65 | 470 157 |
| May 04, 2018 | $27.58 | $27.96 | $27.58 | $27.86 | 651 340 |
| May 03, 2018 | $28.75 | $28.75 | $26.75 | $27.57 | 1 937 351 |
| May 02, 2018 | $29.32 | $30.06 | $29.01 | $29.95 | 265 313 |
| May 01, 2018 | $29.80 | $30.03 | $29.00 | $29.13 | 418 632 |
| Apr 30, 2018 | $28.70 | $30.06 | $28.70 | $29.89 | 399 091 |
| Apr 27, 2018 | $28.86 | $28.93 | $28.41 | $28.71 | 197 167 |
| Apr 26, 2018 | $28.40 | $28.81 | $28.17 | $28.65 | 396 100 |
| Apr 25, 2018 | $27.09 | $28.45 | $26.85 | $28.11 | 415 697 |
| Apr 24, 2018 | $27.00 | $27.97 | $27.00 | $27.14 | 393 167 |
| Apr 23, 2018 | $27.20 | $27.58 | $26.50 | $26.86 | 626 825 |
| Apr 20, 2018 | $28.05 | $28.23 | $27.03 | $27.22 | 522 660 |
| Apr 19, 2018 | $28.65 | $28.95 | $27.75 | $28.03 | 265 498 |
| Apr 18, 2018 | $28.96 | $29.00 | $28.00 | $28.65 | 377 663 |
| Apr 17, 2018 | $29.31 | $29.97 | $28.63 | $28.75 | 951 462 |
| Apr 16, 2018 | $27.89 | $29.00 | $27.57 | $28.99 | 401 086 |
| Apr 13, 2018 | $28.70 | $28.70 | $27.03 | $27.48 | 418 341 |
| Apr 12, 2018 | $27.81 | $28.59 | $27.78 | $27.96 | 258 901 |
| Apr 11, 2018 | $28.03 | $29.46 | $27.40 | $27.71 | 795 273 |
| Apr 10, 2018 | $27.06 | $28.50 | $26.84 | $28.07 | 1 068 731 |
| Apr 09, 2018 | $28.47 | $28.70 | $26.50 | $26.54 | 934 909 |
