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 |
| Aug 17, 2023 | $140.00 | $140.33 | $134.77 | $135.65 | 1 578 840 |
| Aug 16, 2023 | $142.00 | $142.44 | $139.50 | $140.13 | 863 121 |
| Aug 15, 2023 | $144.21 | $144.22 | $140.94 | $142.71 | 1 062 483 |
| Aug 14, 2023 | $142.37 | $145.27 | $141.59 | $144.91 | 1 071 711 |
| Aug 11, 2023 | $142.66 | $146.00 | $142.53 | $142.95 | 1 076 800 |
| Aug 10, 2023 | $143.03 | $146.88 | $142.24 | $144.30 | 1 885 137 |
| Aug 09, 2023 | $138.51 | $141.75 | $136.82 | $140.30 | 1 592 966 |
| Aug 08, 2023 | $141.66 | $141.66 | $137.03 | $138.69 | 2 448 160 |
| Aug 07, 2023 | $146.00 | $146.28 | $142.06 | $145.34 | 1 808 455 |
| Aug 04, 2023 | $147.72 | $149.00 | $142.33 | $146.16 | 3 176 617 |
| Aug 03, 2023 | $150.00 | $152.41 | $149.09 | $150.77 | 1 478 338 |
| Aug 02, 2023 | $159.00 | $159.01 | $148.36 | $150.54 | 3 122 788 |
| Aug 01, 2023 | $159.00 | $164.29 | $156.37 | $162.80 | 1 782 031 |
| Jul 31, 2023 | $158.23 | $162.51 | $158.23 | $160.38 | 1 420 003 |
| Jul 28, 2023 | $157.84 | $159.82 | $156.13 | $157.49 | 1 208 328 |
| Jul 27, 2023 | $159.54 | $160.77 | $154.56 | $155.25 | 1 744 076 |
| Jul 26, 2023 | $153.68 | $158.65 | $153.10 | $156.62 | 1 838 574 |
| Jul 25, 2023 | $153.83 | $156.38 | $151.10 | $155.21 | 2 865 489 |
| Jul 24, 2023 | $149.24 | $149.94 | $144.35 | $148.33 | 1 519 141 |
| Jul 21, 2023 | $149.79 | $152.07 | $146.29 | $149.01 | 3 388 235 |
| Jul 20, 2023 | $158.22 | $158.82 | $146.65 | $147.90 | 4 122 204 |
| Jul 19, 2023 | $156.44 | $163.14 | $155.93 | $161.04 | 3 336 447 |
| Jul 18, 2023 | $151.75 | $156.68 | $150.44 | $154.81 | 2 186 586 |
| Jul 17, 2023 | $145.43 | $153.00 | $145.43 | $151.82 | 2 293 695 |
| Jul 14, 2023 | $145.09 | $148.87 | $144.38 | $145.43 | 2 496 701 |
