Zscaler Inc (ZS) Historical Stock Data
178.50 ↑1.45 (0.82%)
As of April 29, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, ZS is down -0.34% a day on average. There have been 14 days where Zscaler Inc closed green and 16 days where ZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 176.51 | 177.05 | ↑$0.54 (0.31%) | 175.08 | 179.90 | 1.19M |
| 2024-04-25 | 173.68 | 174.81 | ↑$1.13 (0.65%) | 172.44 | 176.42 | 1.07M |
| 2024-04-24 | 179.14 | 177.46 | ↓$1.68 (-0.94%) | 176.04 | 181.80 | 1.36M |
| 2024-04-23 | 171.21 | 176.92 | ↑$5.71 (3.34%) | 171.21 | 178.25 | 2.18M |
| 2024-04-22 | 170.00 | 170.97 | ↑$0.97 (0.57%) | 166.76 | 172.16 | 1.31M |
| 2024-04-19 | 171.90 | 169.21 | ↓$2.69 (-1.56%) | 167.18 | 172.19 | 2.27M |
| 2024-04-18 | 177.76 | 172.97 | ↓$4.79 (-2.69%) | 172.75 | 178.36 | 1.66M |
| 2024-04-17 | 175.37 | 172.96 | ↓$2.41 (-1.37%) | 172.72 | 176.17 | 1.30M |
| 2024-04-16 | 174.07 | 174.32 | ↑$0.25 (0.14%) | 173.02 | 176.21 | 1.49M |
| 2024-04-15 | 181.75 | 174.85 | ↓$6.90 (-3.80%) | 173.74 | 181.75 | 2.27M |
| 2024-04-12 | 182.49 | 181.41 | ↓$1.08 (-0.59%) | 180.42 | 183.87 | 1.19M |
| 2024-04-11 | 185.37 | 184.78 | ↓$0.59 (-0.32%) | 182.88 | 185.72 | 1.12M |
| 2024-04-10 | 184.22 | 183.95 | ↓$0.27 (-0.14%) | 181.73 | 185.36 | 1.53M |
| 2024-04-09 | 185.66 | 188.50 | ↑$2.84 (1.53%) | 184.83 | 188.62 | 1.78M |
| 2024-04-08 | 183.32 | 183.71 | ↑$0.39 (0.21%) | 181.24 | 184.30 | 1.08M |
| 2024-04-05 | 182.18 | 183.34 | ↑$1.16 (0.64%) | 181.50 | 185.25 | 1.81M |
| 2024-04-04 | 188.05 | 182.01 | ↓$6.04 (-3.21%) | 181.13 | 188.68 | 2.49M |
| 2024-04-03 | 187.34 | 186.31 | ↓$1.03 (-0.55%) | 185.84 | 189.08 | 1.61M |
| 2024-04-02 | 187.00 | 188.74 | ↑$1.74 (0.93%) | 185.67 | 190.02 | 1.66M |
| 2024-04-01 | 192.50 | 192.13 | ↓$0.37 (-0.19%) | 189.59 | 193.78 | 1.32M |
| 2024-03-28 | 191.29 | 192.63 | ↑$1.34 (0.70%) | 190.75 | 194.18 | 1.59M |
| 2024-03-27 | 197.39 | 193.48 | ↓$3.91 (-1.98%) | 192.55 | 197.76 | 1.32M |
| 2024-03-26 | 195.05 | 195.63 | ↑$0.58 (0.30%) | 192.51 | 196.01 | 1.48M |
| 2024-03-25 | 194.84 | 194.07 | ↓$0.77 (-0.40%) | 192.66 | 195.67 | 1.21M |
| 2024-03-22 | 197.60 | 194.95 | ↓$2.65 (-1.34%) | 193.27 | 199.00 | 1.63M |
| 2024-03-21 | 199.55 | 198.07 | ↓$1.48 (-0.74%) | 196.46 | 202.61 | 1.70M |
| 2024-03-20 | 196.26 | 197.30 | ↑$1.04 (0.53%) | 193.87 | 197.89 | 1.69M |
| 2024-03-19 | 193.44 | 195.24 | ↑$1.80 (0.93%) | 190.39 | 196.00 | 2.08M |
| 2024-03-18 | 194.00 | 195.94 | ↑$1.94 (1.00%) | 191.25 | 197.30 | 2.59M |
| 2024-03-15 | 198.48 | 194.03 | ↓$4.45 (-2.24%) | 193.49 | 199.73 | 2.66M |
Create an account or log in to view more rows.
$ZS We will not sell!
$ZS how low can she go
$ZS buying all the dips.
$ZS Come on.. Let it fall.. buy later bulls
$ZS swing puts
$ZS HOLDING STRONG FOR ALL OF YOU
$ZS love when bulls come out
$ZS breaking out of this wedge sooner than later
$ZS my lotto for earnings
$ZS call the SEC