Zscaler Inc (ZS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.045 | -6.93066864051 | 202.65 | 208.14 | 186.5 | 2012134 | 197.19910698 | CS |
| 4 | 10.685 | 6.00550809353 | 177.92 | 208.14 | 177.02 | 1946863 | 194.89329749 | CS |
| 12 | 10.765 | 6.05319388214 | 177.84 | 208.14 | 155.25 | 2229499 | 180.38255031 | CS |
| 26 | -50.885 | -21.247233705 | 239.49 | 259.61 | 155.25 | 2273409 | 199.13433144 | CS |
| 52 | 39.365 | 26.3769766819 | 149.24 | 259.61 | 131.59 | 2089392 | 189.11446672 | CS |
| 156 | -43.395 | -18.7047413793 | 232 | 375.99 | 84.94 | 2373551 | 183.3477209 | CS |
| 260 | 105.355 | 126.552552553 | 83.25 | 375.99 | 35 | 2452451 | 152.92850517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 188.54 | -1.83 | -0.96 | 188.96 | 191.97 | 186.5 | 1623849 |
| 1721342100 | 190.37 | -4.56 | -2.34 | 194.96 | 196.71 | 188.335 | 1757008 |
| 1721255700 | 194.93 | -8.19 | -4.03 | 199.09 | 199.82 | 193.08 | 2068063 |
| 1721169300 | 203.12 | -1.35 | -0.66 | 202.23 | 205.48 | 197.4601 | 2058529 |
| 1721082900 | 204.47 | 2.57 | 1.27 | 202.65 | 208.14 | 200.02 | 2553222 |
| 1720823700 | 201.9 | 5.98 | 3.05 | 196.16 | 202.99 | 195.8 | 2405088 |
| 1720737300 | 195.92 | -1.45 | -0.73 | 198.3 | 203.42 | 194.38 | 1471301 |
| 1720650900 | 197.37 | 0.01 | 0.01 | 197.75 | 197.95 | 191.2012 | 1908766 |
| 1720564500 | 197.36 | -4.27 | -2.12 | 201.32 | 202.83 | 194.59 | 1559693 |
| 1720478100 | 201.63 | -0.02 | -0.01 | 200.77 | 201.92 | 195.4601 | 1911768 |
| 1720218900 | 201.65 | 3.25 | 1.64 | 198.8 | 203.7225 | 197.51 | 1692626 |
| 1720040640 | 198.4 | 1.74 | 0.88 | 196.99 | 200.36 | 196.99 | 855353 |
| 1719959700 | 196.66 | -1.96 | -0.99 | 197.6 | 199.3747 | 194.7084 | 1723935 |
| 1719873300 | 198.62 | 9.42 | 4.98 | 193 | 198.79 | 191.8 | 3089121 |
| 1719614100 | 189.2 | 0 | 0.00 | 189.2 | 189.2 | 189.2 | 0 |
| 1719527700 | 189.2 | 10.28 | 5.75 | 179.84 | 191.9699 | 179.71 | 3183649 |
| 1719441300 | 178.92 | -3.6 | -1.97 | 182.01 | 182.01 | 177.72 | 2046160 |
| 1719354900 | 182.52 | 1.46 | 0.81 | 181.15 | 183.56 | 179.96 | 1489317 |
| 1719268500 | 181.06 | 1.51 | 0.84 | 177.92 | 181.41 | 177.02 | 1646092 |
| 1719009300 | 179.55 | 0.97 | 0.54 | 179 | 180.24 | 176.2414 | 3428453 |
| 1718922900 | 178.58 | -0.83 | -0.46 | 179.8 | 179.6788 | 175.05 | 2020407 |
| 1718750100 | 179.41 | -4.97 | -2.70 | 183.51 | 183.54 | 178.89 | 2293446 |
| 1718663700 | 184.38 | 0.16 | 0.09 | 183 | 185.53 | 180.76 | 1789544 |
| 1718404500 | 184.22 | 3.17 | 1.75 | 185.01 | 185.9573 | 182.16 | 2528397 |
| 1718318100 | 181.05 | -7.78 | -4.12 | 189.15 | 189.16 | 179.77 | 2704580 |
| 1718231700 | 188.83 | 1.18 | 0.63 | 190.29 | 193.27 | 187.1483 | 2827235 |
| 1718145300 | 187.65 | 3.74 | 2.03 | 184.5 | 189.13 | 184.335 | 2382606 |
| 1718058900 | 183.91 | 2.92 | 1.61 | 181.05 | 188.2449 | 181.01 | 2980310 |
| 1717799700 | 180.99 | 2.06 | 1.15 | 178.5 | 181.8144 | 176.66 | 2130021 |
| 1717713300 | 178.93 | 4.36 | 2.50 | 174.39 | 180.18 | 173.63 | 2741053 |
| 1717626900 | 174.57 | 5.43 | 3.21 | 172.1 | 176.8 | 170.89 | 2856328 |
| 1717540500 | 169.14 | 0.12 | 0.07 | 168.75 | 170.8104 | 166.204 | 2311662 |
| 1717454100 | 169.02 | -0.94 | -0.55 | 170.35 | 172.09 | 166.16999 | 3572506 |
| 1717194900 | 169.96 | 13.31 | 8.50 | 183 | 183.7 | 163.44 | 10102955 |
| 1717108500 | 156.65 | -7.72 | -4.70 | 162.5 | 163 | 155.25 | 5179001 |
| 1717022100 | 164.37 | 0.21 | 0.13 | 160.88999 | 166.6 | 160.77 | 2022436 |
| 1716935700 | 164.16 | -7.48 | -4.36 | 170.455 | 172.69 | 161.29 | 4202390 |
| 1716590100 | 171.64 | -0.27 | -0.16 | 171 | 173.77 | 170.82 | 1290659 |
| 1716503700 | 171.91 | -2.25 | -1.29 | 176 | 176 | 170.915 | 1300184 |
| 1716417300 | 174.16 | -2.82 | -1.59 | 176.37 | 176.85 | 172.75 | 1698918 |
| 1716330900 | 176.98 | -3.62 | -2.00 | 178.05 | 178.99 | 174.35 | 1788257 |
| 1716244500 | 180.6 | 1.74 | 0.97 | 178.86 | 180.9691 | 178.04 | 1240944 |
| 1715985300 | 178.86 | -0.45 | -0.25 | 179.84 | 180.52 | 177.855 | 1466195 |
| 1715898900 | 179.31 | -1.82 | -1.00 | 179.77 | 181.99 | 178.93 | 1735980 |
| 1715812500 | 181.13 | 4.31 | 2.44 | 180 | 183.275 | 178.425 | 1505763 |
| 1715726100 | 176.82 | 1.82 | 1.04 | 175.87 | 178.2096 | 175.4167 | 1228323 |
| 1715639700 | 175 | 0.38 | 0.22 | 176.26 | 176.95 | 173.67 | 966576 |
| 1715380500 | 174.62 | 2.66 | 1.55 | 173 | 175.1656 | 171.75 | 1405424 |
| 1715294100 | 171.96 | 0.96 | 0.56 | 171.84 | 173.992 | 170 | 2011780 |
| 1715207700 | 171 | -5.89 | -3.33 | 174.76 | 175.425 | 164.41 | 3860284 |
| 1715121300 | 176.89 | -1.25 | -0.70 | 176.88 | 178.85 | 173.63 | 1351974 |
| 1715034900 | 178.14 | 1.03 | 0.58 | 178 | 178.86 | 175.8827 | 1303145 |
| 1714775700 | 177.11 | 0.74 | 0.42 | 177.77 | 178.57 | 171.55 | 2489375 |
| 1714689300 | 176.37 | 4.06 | 2.36 | 175.19 | 176.4 | 171.38 | 1011995 |
| 1714602900 | 172.31 | -0.63 | -0.36 | 173 | 177.015 | 170.9562 | 1130913 |
| 1714516500 | 172.94 | -6.1 | -3.41 | 177.92 | 178.53 | 172.005 | 1652404 |
| 1714430100 | 179.04 | 1.99 | 1.12 | 177.84 | 179.97 | 177.1 | 1295978 |
| 1714170900 | 177.05 | 2.24 | 1.28 | 176.51 | 179.9 | 175.0836 | 1394496 |
| 1714084500 | 174.81 | -2.65 | -1.49 | 173.68 | 176.4201 | 172.44 | 1079575 |
| 1713998100 | 177.46 | 0.54 | 0.31 | 179.14 | 181.8 | 176.14 | 1370567 |
| 1713911700 | 176.92 | 5.95 | 3.48 | 171.48 | 178.25 | 171.21 | 2179005 |
| 1713825300 | 170.97 | 1.76 | 1.04 | 170 | 172.16 | 166.76 | 1306559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
