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 |
| Jul 13, 2023 | $139.13 | $145.90 | $139.09 | $145.14 | 3 984 944 |
| Jul 12, 2023 | $151.36 | $151.70 | $136.44 | $137.68 | 7 938 311 |
| Jul 11, 2023 | $155.00 | $156.21 | $147.35 | $147.39 | 4 006 414 |
| Jul 10, 2023 | $143.27 | $154.34 | $143.18 | $154.27 | 4 100 309 |
| Jul 07, 2023 | $142.37 | $144.01 | $141.42 | $143.18 | 1 717 829 |
| Jul 06, 2023 | $143.77 | $143.77 | $138.60 | $141.74 | 2 415 550 |
| Jul 05, 2023 | $145.94 | $148.05 | $144.33 | $146.97 | 874 314 |
| Jul 03, 2023 | $146.43 | $147.61 | $145.20 | $146.59 | 717 189 |
| Jun 30, 2023 | $146.46 | $150.10 | $146.25 | $146.30 | 1 347 263 |
| Jun 29, 2023 | $144.82 | $145.44 | $142.59 | $144.84 | 1 187 809 |
| Jun 28, 2023 | $143.96 | $148.20 | $142.72 | $144.11 | 1 501 103 |
| Jun 27, 2023 | $142.69 | $145.71 | $140.60 | $144.66 | 1 535 451 |
| Jun 26, 2023 | $142.00 | $145.37 | $140.35 | $141.71 | 1 180 044 |
| Jun 23, 2023 | $142.55 | $143.90 | $141.82 | $142.70 | 1 409 839 |
| Jun 22, 2023 | $144.30 | $146.44 | $142.79 | $144.84 | 1 425 074 |
| Jun 21, 2023 | $148.66 | $148.91 | $143.37 | $144.85 | 2 320 351 |
| Jun 20, 2023 | $152.11 | $155.00 | $147.09 | $148.66 | 2 559 686 |
| Jun 16, 2023 | $160.23 | $162.67 | $153.67 | $154.01 | 3 001 848 |
| Jun 15, 2023 | $155.09 | $160.02 | $154.57 | $158.34 | 2 172 407 |
| Jun 14, 2023 | $157.00 | $159.25 | $154.76 | $157.55 | 1 843 258 |
| Jun 13, 2023 | $158.79 | $159.86 | $154.40 | $157.59 | 2 440 743 |
| Jun 12, 2023 | $152.12 | $156.03 | $150.47 | $155.98 | 2 219 711 |
| Jun 09, 2023 | $150.81 | $153.87 | $149.24 | $150.84 | 2 551 193 |
| Jun 08, 2023 | $146.41 | $151.47 | $146.17 | $148.82 | 2 788 584 |
| Jun 07, 2023 | $154.91 | $155.28 | $143.35 | $144.92 | 3 589 447 |
