Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zscaler, Inc. - Common Stock (NQ: ZS )

212.70 -2.14 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 214.50 215.00 210.27 212.70 1,761,881 -2.14(-1.00%)
Feb 13, 2025 212.59 215.00 207.63 214.84 2,100,100 +3.70(+1.75%)
Feb 12, 2025 206.77 211.37 204.64 211.14 1,367,203 +1.90(+0.91%)
Feb 11, 2025 210.00 211.30 207.06 209.24 1,681,584 -3.29(-1.55%)
Feb 10, 2025 209.29 212.69 207.48 212.53 1,356,053 +7.00(+3.41%)
Feb 07, 2025 207.02 210.23 204.42 205.53 1,480,307 +1.30(+0.64%)
Feb 06, 2025 204.98 205.62 201.73 204.23 1,266,090 -0.76(-0.37%)
Feb 05, 2025 203.16 205.31 201.16 204.99 1,244,193 +1.26(+0.62%)
Feb 04, 2025 199.06 203.86 198.20 203.73 1,073,198 +3.73(+1.86%)
Feb 03, 2025 198.88 202.37 196.96 200.00 1,148,087 -2.59(-1.28%)
Jan 31, 2025 204.86 208.13 200.75 202.59 1,105,764 -0.24(-0.12%)
Jan 30, 2025 200.00 205.00 199.57 202.83 804,520 +1.20(+0.60%)
Jan 29, 2025 203.87 204.00 199.92 201.63 1,755,546 -3.05(-1.49%)
Jan 28, 2025 191.74 205.57 189.20 204.68 2,829,569 +13.44(+7.03%)
Jan 27, 2025 188.29 198.00 188.18 191.24 1,723,562 -2.23(-1.15%)
Jan 24, 2025 193.62 196.95 193.32 193.47 1,184,113 +0.77(+0.40%)
Jan 23, 2025 191.21 193.11 188.98 192.70 1,049,249 -0.23(-0.12%)
Jan 22, 2025 193.32 194.13 190.70 192.93 1,193,183 +1.12(+0.58%)
Jan 21, 2025 190.02 192.23 188.40 191.81 1,201,984 +4.23(+2.26%)
Jan 17, 2025 192.81 192.81 187.05 187.58 1,304,372 +0.03(+0.02%)
Jan 16, 2025 190.87 193.13 187.51 187.55 1,961,395 -2.44(-1.28%)
Jan 15, 2025 187.23 191.14 186.20 189.99 1,710,939 +5.30(+2.87%)
Jan 14, 2025 187.80 189.10 183.33 184.69 1,121,199 -1.80(-0.97%)
Jan 13, 2025 187.87 189.19 185.31 186.49 1,356,175 -3.49(-1.84%)
Jan 10, 2025 183.78 192.62 183.36 189.98 2,212,333 +2.70(+1.44%)
Jan 08, 2025 181.88 190.00 181.88 187.28 1,687,137 +3.38(+1.84%)
Jan 07, 2025 188.90 190.57 182.02 183.90 2,197,378 -4.81(-2.55%)
Jan 06, 2025 187.00 190.25 185.16 188.71 1,154,609 +2.87(+1.54%)
Jan 03, 2025 182.62 186.57 182.62 185.84 1,052,487 +4.18(+2.30%)
Jan 02, 2025 184.05 184.48 180.18 181.66 861,799 +1.25(+0.69%)
Dec 31, 2024 180.41 0 -2.72(-1.49%)
Dec 30, 2024 181.53 184.41 180.10 183.13 1,031,949 -1.43(-0.77%)
Dec 27, 2024 185.26 185.93 181.26 184.56 1,256,390 -3.07(-1.64%)
Dec 26, 2024 186.00 188.50 185.87 187.63 806,641 +0.37(+0.20%)
Dec 24, 2024 185.98 187.59 184.68 187.26 654,156 +1.32(+0.71%)
Dec 23, 2024 187.82 188.06 184.31 185.94 1,265,090 -1.44(-0.77%)
Dec 20, 2024 180.84 188.67 179.11 187.38 3,264,804 +4.32(+2.36%)
Dec 19, 2024 190.11 190.80 182.56 183.06 1,861,275 -2.63(-1.42%)
Dec 18, 2024 200.00 200.80 185.50 185.69 4,299,481 -14.76(-7.36%)
Dec 17, 2024 201.76 202.50 198.00 200.45 2,354,824 -3.96(-1.94%)
Dec 16, 2024 200.00 204.65 197.86 204.41 1,483,909 +5.87(+2.96%)
Dec 13, 2024 206.36 206.78 197.46 198.54 1,887,951 -7.82(-3.79%)
Dec 12, 2024 207.62 209.39 205.11 206.36 936,288 -1.56(-0.75%)
Dec 11, 2024 204.55 209.37 204.00 207.92 1,541,707 +6.53(+3.24%)
Dec 10, 2024 205.28 207.05 200.15 201.39 1,805,327 -4.74(-2.30%)
Dec 09, 2024 213.66 216.70 204.74 206.13 2,026,468 -5.86(-2.76%)
Dec 06, 2024 207.48 215.14 206.27 211.99 2,458,533 +6.38(+3.10%)
Dec 05, 2024 205.63 212.00 202.55 205.61 2,587,060 -0.75(-0.36%)
Dec 04, 2024 201.00 208.69 196.30 206.36 3,582,770 +7.72(+3.89%)
Dec 03, 2024 195.90 202.73 194.64 198.64 8,033,529 -9.87(-4.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.