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.

DateOpenCloseChangeLowHighVolume
2024-03-27197.39193.48↓$3.91 (-1.98%)192.55197.761.32M
2024-03-26195.05195.63↑$0.58 (0.30%)192.51196.011.48M
2024-03-25194.84194.07↓$0.77 (-0.40%)192.66195.671.21M
2024-03-22197.60194.95↓$2.65 (-1.34%)193.27199.001.63M
2024-03-21199.55198.07↓$1.48 (-0.74%)196.46202.611.70M
2024-03-20196.26197.30↑$1.04 (0.53%)193.87197.891.69M
2024-03-19193.44195.24↑$1.80 (0.93%)190.39196.002.08M
2024-03-18194.00195.94↑$1.94 (1.00%)191.25197.302.59M
2024-03-15198.48194.03↓$4.45 (-2.24%)193.49199.732.66M
2024-03-14201.43198.83↓$2.60 (-1.29%)197.16202.131.22M
2024-03-13200.17201.43↑$1.26 (0.63%)199.13204.431.75M
2024-03-12203.20201.24↓$1.96 (-0.96%)199.00205.342.30M
2024-03-11196.70200.74↑$4.04 (2.05%)195.66201.851.82M
2024-03-08201.14198.69↓$2.45 (-1.22%)197.89204.552.84M
2024-03-07202.58201.27↓$1.31 (-0.65%)197.02202.883.31M
2024-03-06214.62202.42↓$12.20 (-5.68%)200.81217.174.33M
2024-03-05209.94206.36↓$3.58 (-1.71%)199.29209.984.84M
2024-03-04220.12214.22↓$5.90 (-2.68%)212.63221.624.13M
2024-03-01226.95219.23↓$7.72 (-3.40%)215.00227.3011.77M
2024-02-29240.50241.97↑$1.47 (0.61%)235.84243.935.40M
2024-02-28240.10237.29↓$2.81 (-1.17%)236.50242.472M
2024-02-27244.00242.49↓$1.51 (-0.62%)242.02251.542.40M
2024-02-26239.99241.70↑$1.71 (0.71%)236.92246.002.71M
2024-02-23229.88235.23↑$5.35 (2.33%)228.34240.703.21M
2024-02-22224.51226.15↑$1.64 (0.73%)218.91229.343.65M
2024-02-21213.00213.92↑$0.92 (0.43%)202.44216.517.76M
2024-02-20251.94249.04↓$2.90 (-1.15%)240.96251.941.96M
2024-02-16253.41252.75↓$0.66 (-0.26%)248.61254.681.20M
2024-02-15255.00253.16↓$1.84 (-0.72%)247.00255.001.18M
2024-02-14247.66253.27↑$5.61 (2.27%)246.14253.541.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ZS Come on.. Let it fall.. buy later bulls

0 Like Report
micmic

$ZS breaking out of this wedge sooner than later

0 Like Report
im_drank

$ZS my lotto for earnings

0 Like Report