Zscaler, Inc. (ZS) NASDAQ

296.54

-0.365(-0.12%)

Updated at September 30 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025284.25286.19286.19289.31283.991.01M
July 24, 2025283.6284.3284.3286.33281.191.04M
July 23, 2025285.08283.37283.37286.312801.25M
July 22, 2025288.49285.71285.71289.24283.471.16M
July 21, 2025290.21288.43288.43293.65285.81.35M
July 18, 2025286.64288.72288.72289.67284.611.82M
July 17, 2025287.59286.29286.29289.05285.542.16M
July 16, 2025289.83287.76287.76291.65284.541.66M
July 15, 2025291.6288.9288.9292.17287.331.53M
July 14, 2025288.2291.14291.14295286.71.78M
July 11, 2025297.39289.74289.74298.72892.27M
July 10, 2025315.94296.18296.18316296.063.56M
July 09, 2025315316.5316.5317.28311.51.68M
July 08, 2025316.78312.44312.44318.46307.161.82M
July 07, 2025312.86315.45315.45316.02309.681.73M
July 03, 2025310.49314.77314.77316.45308.111.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved