Zscaler Inc (ZS) Historical Stock Data
192.65 ↓0.83 (-0.43%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZS is down -0.52% a day on average. There have been 12 days where Zscaler Inc closed green and 18 days where ZS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 201.43 | 198.83 | ↓$2.60 (-1.29%) | 197.16 | 202.13 | 1.22M |
2024-03-13 | 200.17 | 201.43 | ↑$1.26 (0.63%) | 199.13 | 204.43 | 1.75M |
2024-03-12 | 203.20 | 201.24 | ↓$1.96 (-0.96%) | 199.00 | 205.34 | 2.30M |
2024-03-11 | 196.70 | 200.74 | ↑$4.04 (2.05%) | 195.66 | 201.85 | 1.82M |
2024-03-08 | 201.14 | 198.69 | ↓$2.45 (-1.22%) | 197.89 | 204.55 | 2.84M |
2024-03-07 | 202.58 | 201.27 | ↓$1.31 (-0.65%) | 197.02 | 202.88 | 3.31M |
2024-03-06 | 214.62 | 202.42 | ↓$12.20 (-5.68%) | 200.81 | 217.17 | 4.33M |
2024-03-05 | 209.94 | 206.36 | ↓$3.58 (-1.71%) | 199.29 | 209.98 | 4.84M |
2024-03-04 | 220.12 | 214.22 | ↓$5.90 (-2.68%) | 212.63 | 221.62 | 4.13M |
2024-03-01 | 226.95 | 219.23 | ↓$7.72 (-3.40%) | 215.00 | 227.30 | 11.77M |
2024-02-29 | 240.50 | 241.97 | ↑$1.47 (0.61%) | 235.84 | 243.93 | 5.40M |
2024-02-28 | 240.10 | 237.29 | ↓$2.81 (-1.17%) | 236.50 | 242.47 | 2M |
2024-02-27 | 244.00 | 242.49 | ↓$1.51 (-0.62%) | 242.02 | 251.54 | 2.40M |
2024-02-26 | 239.99 | 241.70 | ↑$1.71 (0.71%) | 236.92 | 246.00 | 2.71M |
2024-02-23 | 229.88 | 235.23 | ↑$5.35 (2.33%) | 228.34 | 240.70 | 3.21M |
2024-02-22 | 224.51 | 226.15 | ↑$1.64 (0.73%) | 218.91 | 229.34 | 3.65M |
2024-02-21 | 213.00 | 213.92 | ↑$0.92 (0.43%) | 202.44 | 216.51 | 7.76M |
2024-02-20 | 251.94 | 249.04 | ↓$2.90 (-1.15%) | 240.96 | 251.94 | 1.96M |
2024-02-16 | 253.41 | 252.75 | ↓$0.66 (-0.26%) | 248.61 | 254.68 | 1.20M |
2024-02-15 | 255.00 | 253.16 | ↓$1.84 (-0.72%) | 247.00 | 255.00 | 1.18M |
2024-02-14 | 247.66 | 253.27 | ↑$5.61 (2.27%) | 246.14 | 253.54 | 1.58M |
Create an account or log in to view more rows.
$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
$ZS Beautiful!! 😀