Zscaler Inc (ZS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.15 | 2.44117647059 | 170 | 175.69 | 166.14 | 1494402 | 172.4296555 | CS |
| 4 | -22.29 | -11.3469761759 | 196.44 | 200.86 | 153.45 | 2621822 | 168.21930372 | CS |
| 12 | -22.84 | -11.5944971826 | 196.99 | 208.14 | 153.45 | 1842059 | 179.14150831 | CS |
| 26 | -20.69 | -10.6189694108 | 194.84 | 208.14 | 153.45 | 1968705 | 178.61599966 | CS |
| 52 | 23.15 | 15.3311258278 | 151 | 259.61 | 146.59 | 2084017 | 192.49208892 | CS |
| 156 | -102.85 | -37.1299638989 | 277 | 375.99 | 84.94 | 2377373 | 180.19153321 | CS |
| 260 | 125.28 | 256.35359116 | 48.87 | 375.99 | 35 | 2386157 | 158.15304608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 174.15 | -0.64 | -0.37 | 175 | 175.69 | 172 | 695567 |
| 1727130900 | 174.79 | 2.08 | 1.20 | 173 | 174.9 | 171.645 | 1535917 |
| 1726871700 | 172.71 | 0.13 | 0.08 | 171.54 | 173.63 | 169.72 | 2181370 |
| 1726785300 | 172.58 | 4.06 | 2.41 | 172.78 | 174.775 | 169.485 | 1630409 |
| 1726698900 | 168.52 | -1.8 | -1.06 | 170 | 171.22 | 166.13999 | 1473040 |
| 1726612500 | 170.32 | -1.46 | -0.85 | 172.41 | 173.4699 | 169.55 | 1691905 |
| 1726526100 | 171.78 | 1.72 | 1.01 | 170 | 172.39 | 168.74 | 1290939 |
| 1726266900 | 170.06 | 3.35 | 2.01 | 167.49 | 171.78 | 167.225 | 1987343 |
| 1726180500 | 166.71 | 5 | 3.09 | 162.97999 | 168.72 | 162 | 2851873 |
| 1726094100 | 161.71 | 5.81 | 3.73 | 155.71 | 162.22999 | 154.72999 | 2633551 |
| 1726007700 | 155.9 | -3.26 | -2.05 | 160 | 160.19 | 153.44999 | 2475873 |
| 1725921300 | 159.16 | 2.38 | 1.52 | 158 | 161.19999 | 157.205 | 2380419 |
| 1725662100 | 156.78 | -5.47 | -3.37 | 163.27 | 164.88 | 155.28 | 3609267 |
| 1725575700 | 162.25 | 5.12 | 3.26 | 156.74 | 163.49 | 155.88 | 4741764 |
| 1725489300 | 157.13 | -36.06 | -18.67 | 158.74 | 163.4 | 156 | 10921014 |
| 1725402900 | 193.19 | -6.79 | -3.40 | 199.55 | 200.75 | 190.47 | 4728435 |
| 1725057300 | 199.98 | 2.73 | 1.38 | 198.5 | 200.41 | 197.57 | 1433377 |
| 1724970900 | 197.25 | 3.28 | 1.69 | 195.94 | 200.86 | 195.8 | 1181552 |
| 1724884500 | 193.97 | -3.25 | -1.65 | 196.44 | 197.54 | 193.22 | 902429 |
| 1724798100 | 197.22 | -0.6 | -0.30 | 196 | 198.4045 | 195.0101 | 678198 |
| 1724711700 | 197.82 | -1.61 | -0.81 | 200.1 | 201.95 | 197.56 | 1173031 |
| 1724452500 | 199.43 | 1.65 | 0.83 | 199.55 | 199.98 | 196.28 | 937069 |
| 1724366100 | 197.78 | -2.69 | -1.34 | 200.5 | 202.64 | 197.43 | 1175304 |
| 1724279700 | 200.47 | 3.32 | 1.68 | 197.27 | 200.6 | 195.8001 | 1132775 |
| 1724193300 | 197.15 | 1.65 | 0.84 | 196.38 | 199.5523 | 195.08 | 1428478 |
| 1724106900 | 195.5 | 2.6 | 1.35 | 193.2 | 196.6 | 192.685 | 1461508 |
| 1723847700 | 192.9 | 2.56 | 1.34 | 189.8 | 193.1563 | 188.38 | 1698990 |
| 1723761300 | 190.34 | 6.36 | 3.46 | 186.81 | 191.62 | 184.98 | 1582669 |
| 1723674900 | 183.98 | 5.49 | 3.08 | 179.45 | 184.19 | 179 | 1513720 |
| 1723588500 | 178.49 | 5.94 | 3.44 | 174.34 | 180.27 | 173.0916 | 1572444 |
| 1723502100 | 172.55 | -1.81 | -1.04 | 175 | 175.82 | 171.8 | 787487 |
| 1723242900 | 174.36 | 2.65 | 1.54 | 171.16 | 174.9799 | 171.13 | 895983 |
| 1723156500 | 171.71 | 5.51 | 3.32 | 169.01 | 173.5 | 168.0301 | 1304258 |
| 1723070100 | 166.19999 | 0.45 | 0.27 | 170.99 | 174.77 | 166.06 | 1361001 |
| 1722983700 | 165.75 | 0.52 | 0.31 | 168.62 | 168.62 | 164.29499 | 1326833 |
| 1722897300 | 165.22999 | -4.29 | -2.53 | 157 | 168.62 | 156 | 2136734 |
| 1722638100 | 169.52 | -4.92 | -2.82 | 168.26 | 169.74 | 164.5001 | 2165347 |
| 1722551700 | 174.44 | -4.91 | -2.74 | 178.62 | 180.3 | 172.81 | 1186311 |
| 1722465300 | 179.35 | 2.6 | 1.47 | 179.4 | 181.66 | 177.62 | 1137235 |
| 1722378900 | 176.75 | -4.4 | -2.43 | 182.24 | 183.0328 | 173.76 | 1152151 |
| 1722292500 | 181.15 | -0.21 | -0.12 | 182.51 | 183.74 | 180.67 | 926212 |
| 1722033300 | 181.36 | -0.64 | -0.35 | 184.78 | 184.78 | 179.605 | 1026551 |
| 1721946900 | 182 | 0.18 | 0.10 | 182.11 | 187.1 | 178.29 | 1776713 |
| 1721860500 | 181.82 | -9.25 | -4.84 | 189.7 | 190.3175 | 181.36 | 1610919 |
| 1721774100 | 191.07 | 2.66 | 1.41 | 188.27 | 192.58 | 188.085 | 1293147 |
| 1721687700 | 188.41 | -0.13 | -0.07 | 191.06 | 194.82 | 186.3448 | 1615111 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
