Zscaler, Inc. (ZS) NASDAQ

305.90

+5.65(+1.88%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 2025301.27305.9305.9307.19301.27878,868
October 17, 2025296.97300.25300.25301.12295.24837,142
October 16, 2025303.78299.24299.24309.67296.221.09M
October 15, 2025305.8302.35302.35306.21298.641.1M
October 14, 2025306.66301.8301.8307.33299.481.54M
October 13, 2025315313.04313.04319.89312.421.13M
October 10, 2025315.44309.88309.88319.89309.521.51M
October 09, 2025312.55315.21315.21316.04309.71.03M
October 08, 2025297.3313.89313.89315294.922.13M
October 07, 2025305.49292.75292.75305.5287.741.78M
October 06, 2025307.4305.24305.24311303.77981,375
October 03, 2025308.07305.41305.41309.79301.71977,708
October 02, 2025306307.58307.58307.87302.151.25M
October 01, 2025298.61304.53304.53305.91297.141.92M
September 30, 2025295.84299.66299.66300.21291.571.89M
September 29, 2025297.11296.9296.9300.81293.511.42M
September 26, 2025287294.65294.65296.88285.71.54M
September 25, 2025281.57286.66286.66287.75279.42852,621
September 24, 2025289.29284.42284.42291.25283.081.03M
September 23, 2025290.97289.29289.29293.57287.331.01M
September 22, 2025293.82291.57291.57294.46286.511.07M
September 19, 2025292.67294.27294.27294.65289.252.05M
September 18, 2025282.45291.11291.11291.73281.942.16M
September 17, 2025280.94279.46279.46286.79277.061.24M
September 16, 2025285.6281.96281.96285.65277.071.85M
September 15, 2025284.67285.66285.66289.58283.611.27M
September 12, 2025286.9283.19283.19288.53282.461.36M
September 11, 2025282.05286.66286.66292.94281.451.95M
September 10, 2025284.3278.79278.79288.89276.311.84M
September 09, 2025281.35282.29282.29284.342791.63M
September 08, 2025275281.6281.6281.76273.731.84M
September 05, 2025269.9274.2274.2274.22671.54M
September 04, 2025269.87268.25268.25270262.92.09M
September 03, 2025272.5270.58270.58274.5260.46.04M
September 02, 2025279.71274.57274.57280.98268.545.56M
August 29, 2025282.94277.05277.05284.7274.671.49M
August 28, 2025272.93280.42280.42283.65272.931.7M
August 27, 2025268.83273.07273.07273.77267.511.02M
August 26, 2025269.1267.54267.54271.77265.861.24M
August 25, 2025273.95269.66269.66275.46269.13820,500
August 22, 2025270.4272.52272.52276.79269.14882,802
August 21, 2025273.5270.35270.35273.5268.78805,931
August 20, 2025274.26273.81273.81277.5270.361.04M
August 19, 2025280.35274.92274.92282.55273.911.15M
August 18, 2025275.47277.03277.03277.33273.9969,800
August 15, 2025271.42274.97274.97275.56270.52877,633
August 14, 2025274.71270.99270.99276.82269.721.01M
August 13, 2025279.05277.77277.77280274.811.27M
August 12, 2025272.61275.43275.43275.63269.511.12M
August 11, 2025268.83271.18271.18276.23267.111.28M
August 08, 2025273.63269.7269.7274.83268.261.67M
August 07, 2025291.07272.5272.5291.07265.883.19M
August 06, 2025283.35289.32289.32289.44282.11996,500
August 05, 2025286.35281.96281.96287.12281.68999,804
August 04, 2025281.94285.86285.86286.18278.112.27M
August 01, 2025281.45280.27280.27283.7274.33M
July 31, 2025291.1285.56285.56292282.251.78M
July 30, 2025290.76287.73287.73290.86283.41.06M
July 29, 2025290.84290.07290.07293.63286.551.54M
July 28, 2025288.11289.04289.04290285.651.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved