Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zscaler (ZS) Historical Prices

MX:ZS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,750.004,800.004,301.014,750.004,750.00+0.00%00.00
Oct 29, 20264,750.004,800.004,550.004,750.004,750.00+0.00%00.00
Oct 28, 20264,813.004,813.004,750.004,750.004,750.00-1.76%1330.56
Oct 27, 20264,835.004,985.004,750.004,835.004,835.00+0.00%00.00
Oct 26, 20264,762.884,847.974,762.884,835.004,835.00+2.00%4351.84
Oct 23, 20264,408.474,740.004,395.004,740.004,740.00+7.12%2491.07
Oct 22, 20264,425.004,425.004,425.004,425.004,425.00+3.58%1130.39
Oct 21, 20264,107.004,272.004,107.004,272.004,272.00+7.84%3841.35
Oct 20, 20263,966.003,966.003,961.403,961.403,961.40+2.47%4401.36
Oct 19, 20263,866.003,990.993,837.513,866.003,866.00+0.00%00.00
Oct 16, 20263,793.003,866.003,780.003,866.003,866.00-3.35%6972.14
Oct 15, 20264,000.004,000.004,000.004,000.004,000.00-2.22%90.03
Oct 14, 20264,217.104,217.104,091.004,091.004,091.00-2.99%240.07
Oct 13, 20264,233.004,233.004,217.004,217.004,217.00+2.40%1710.52
Oct 12, 20264,113.004,121.004,113.004,118.104,118.10+0.44%1860.57
Oct 09, 20264,100.004,100.004,100.004,100.004,100.00+3.80%280.08
Oct 08, 20263,900.003,950.003,900.003,950.003,950.00+5.76%760.21
Oct 07, 20263,735.003,900.003,721.013,735.003,735.00+0.00%00.00
Oct 06, 20263,800.003,800.003,720.003,735.003,735.00+0.95%2110.58
Oct 05, 20263,652.003,700.003,652.003,700.003,700.00+1.31%130.04
Oct 02, 20263,652.003,652.003,462.913,652.003,652.00+0.00%00.00
Oct 01, 20263,652.003,652.003,652.003,652.003,652.00-0.03%60.02
Sep 30, 20263,653.003,653.003,653.003,653.003,653.00+2.10%100.03
Sep 29, 20263,530.003,578.003,530.003,578.003,578.00-0.61%180.04
Sep 28, 20263,550.003,658.193,530.003,600.003,600.00+5.85%1110.27
Sep 25, 20263,461.003,478.003,401.013,401.013,401.01-10.15%3720.90
Sep 24, 20263,785.003,785.003,785.003,785.003,785.00+0.87%560.13
Sep 23, 20263,712.003,755.003,693.003,752.463,752.46+3.24%4611.12
Sep 22, 20263,530.003,640.003,530.003,634.643,634.64+2.96%890.22
Sep 21, 20263,522.003,530.003,518.003,530.003,530.00+2.80%500.12
Sep 18, 20263,410.183,433.723,410.183,433.723,433.72+2.29%3840.93
Sep 17, 20263,357.003,357.003,357.003,357.003,357.00+0.00%220.05
Sep 16, 20263,357.003,367.003,350.003,357.003,357.00+0.00%00.00
Sep 15, 20263,350.003,367.003,350.003,357.003,357.00+1.73%2130.52
Sep 14, 20263,060.003,300.003,050.003,300.003,300.00+18.41%2,3076.10
Sep 11, 20262,787.002,787.002,787.002,787.002,787.00+1.98%180.05
Sep 10, 20262,733.002,733.002,733.002,733.002,733.00+0.00%90.02
Sep 09, 20262,733.003,050.002,733.002,733.002,733.00+0.00%00.00
Sep 08, 20262,733.002,735.002,720.002,733.002,733.00-4.64%2130.53
Sep 07, 20262,866.003,200.002,700.002,866.002,866.00+0.00%00.00
Sep 04, 20262,900.002,900.002,835.002,866.002,866.00-4.63%3,1968.59
Sep 03, 20262,995.003,040.002,995.003,005.003,005.00+2.11%5841.54
Sep 02, 20262,943.002,949.002,943.002,943.002,943.00-7.45%2260.60
Sep 01, 20263,180.013,300.002,700.003,180.013,180.01+0.00%00.00
Aug 31, 20263,180.013,180.013,180.013,180.013,180.01+0.16%50.01
Aug 28, 20263,175.003,350.002,700.003,175.003,175.00+0.00%00.00
Aug 27, 20263,185.003,195.003,175.003,175.003,175.00+11.35%1,9811.84
Aug 26, 20262,851.482,851.482,851.482,851.482,851.48+0.24%100.01
Aug 25, 20262,844.602,844.602,844.602,844.602,844.60-3.57%140.01
Aug 24, 20262,950.002,950.002,950.002,950.002,950.00-4.84%260.02