Zscaler Inc (ZS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.24 | 6.34953571614 | 192.77 | 206.66 | 192 | 1569179 | 201.89275055 | CS |
| 4 | -2.29 | -1.10467920888 | 207.3 | 211.135 | 183.8351 | 2286783 | 198.45256828 | CS |
| 12 | 19.61 | 10.5771305286 | 185.4 | 217.1 | 179.7228 | 1769832 | 198.32601419 | CS |
| 26 | 32.01 | 18.5028901734 | 173 | 217.705 | 165.42 | 1758865 | 196.08470876 | CS |
| 52 | 5.46 | 2.73615635179 | 199.55 | 217.705 | 153.45 | 1870317 | 186.81253114 | CS |
| 156 | -12.58 | -5.78151569466 | 217.59 | 259.61 | 84.94 | 2255804 | 165.13578362 | CS |
| 260 | 151.65 | 284.201649175 | 53.36 | 375.99 | 52.02 | 2323437 | 172.26334113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 205.2 | 1.65 | 0.81 | 200.53 | 206.5 | 197.2301 | 1826101 |
| 1742510100 | 203.55 | -0.4 | -0.20 | 202.61 | 205.32 | 200.95 | 952185 |
| 1742423700 | 203.95 | 2.36 | 1.17 | 199.5657 | 206.66 | 199.5657 | 1923911 |
| 1742337300 | 201.59 | -1.06 | -0.52 | 199.99 | 202.9268 | 196.75 | 1611298 |
| 1742250900 | 202.65 | 4.84 | 2.45 | 197.71 | 204.46 | 196.66 | 1849070 |
| 1741991700 | 197.81 | 8.23 | 4.34 | 192.77 | 198 | 192 | 1578498 |
| 1741905300 | 189.58 | -8.21 | -4.15 | 196.18 | 196.495 | 186.76 | 2491400 |
| 1741818900 | 197.79 | -1.57 | -0.79 | 202.94 | 203.9699 | 195.16 | 2236956 |
| 1741732500 | 199.36 | 4.67 | 2.40 | 196.405 | 204.415 | 195.2 | 2431079 |
| 1741646100 | 194.69 | -14.07 | -6.74 | 203.47 | 204.6 | 192.74 | 3042186 |
| 1741390500 | 208.76 | 6.6 | 3.26 | 204.925 | 209.14 | 198 | 4343046 |
| 1741304100 | 202.16 | 5.71 | 2.91 | 201.04 | 211.135 | 199.12 | 6522888 |
| 1741217700 | 196.45 | 2.63 | 1.36 | 191.42 | 197.24 | 189.56 | 3472538 |
| 1741131300 | 193.82 | 5.03 | 2.66 | 187.15 | 196.66 | 183.8351 | 2557775 |
| 1741044900 | 188.79 | -7.44 | -3.79 | 198.4 | 199.7 | 187.4 | 1812633 |
| 1740785700 | 196.23 | 4.2 | 2.19 | 191.73 | 196.509 | 191 | 2539782 |
| 1740699300 | 192.03 | -3.79 | -1.94 | 197.87 | 199.89 | 191.67 | 1186022 |
| 1740612900 | 195.82 | 2.78 | 1.44 | 194.8 | 198.1999 | 194.335 | 1019977 |
| 1740526500 | 193.04 | -4.01 | -2.04 | 194.51 | 195.5 | 189.02 | 1490751 |
| 1740440100 | 197.05 | -1.51 | -0.76 | 200.09 | 200.8 | 190.755 | 1311572 |
| 1740180900 | 198.56 | -8.41 | -4.06 | 207.3 | 206.775 | 196.95 | 1988151 |
| 1740094500 | 206.97 | -7.7 | -3.59 | 212.99 | 212.99 | 201.4973 | 2557025 |
| 1740008100 | 214.67 | -2.2 | -1.01 | 215.62 | 215.89 | 210.315 | 1613797 |
| 1739921700 | 216.87 | 4.17 | 1.96 | 213.23 | 217.1 | 211.345 | 1887157 |
| 1739576100 | 212.7 | -2.14 | -1.00 | 214.5 | 215 | 210.27 | 1761669 |
| 1739489700 | 214.84 | 3.7 | 1.75 | 212.4 | 215 | 207.62955 | 2098881 |
| 1739403300 | 211.14 | 1.9 | 0.91 | 208 | 211.37 | 204.64 | 1367206 |
| 1739316900 | 209.24 | -3.29 | -1.55 | 210 | 211.3011 | 207.56 | 1681980 |
| 1739230500 | 212.53 | 7 | 3.41 | 209.29 | 212.59 | 207.48 | 1355793 |
| 1738971300 | 205.53 | 1.3 | 0.64 | 207.02 | 210.23 | 204.42 | 1479917 |
| 1738884900 | 204.23 | -0.76 | -0.37 | 204.98 | 205.62 | 201.795 | 1266251 |
| 1738798500 | 204.99 | 1.26 | 0.62 | 203.02 | 205.315 | 201.16 | 1244300 |
| 1738712100 | 203.73 | 3.73 | 1.87 | 199.06 | 203.86 | 198.2 | 1073293 |
| 1738625700 | 200 | -2.59 | -1.28 | 198.88 | 202.37 | 196.96 | 1148189 |
| 1738366500 | 202.59 | -0.24 | -0.12 | 204.86 | 208.13 | 200.7537 | 1082664 |
| 1738280100 | 202.83 | 1.2 | 0.60 | 200 | 205 | 200 | 793477 |
| 1738193700 | 201.63 | -3.05 | -1.49 | 203.87 | 204 | 199.92 | 1755784 |
| 1738107300 | 204.68 | 13.44 | 7.03 | 191.74 | 205.57 | 189.2 | 2824758 |
| 1738020900 | 191.24 | -2.23 | -1.15 | 188.29 | 198 | 188.29 | 1711425 |
| 1737761700 | 193.47 | 0.54 | 0.28 | 193.62 | 196.95 | 193.335 | 1176726 |
| 1737675300 | 192.93 | 0 | 0.00 | 192.93 | 192.93 | 192.93 | 0 |
| 1737588900 | 192.93 | 1.12 | 0.58 | 193.63 | 193.7879 | 190.7 | 1158566 |
| 1737502500 | 191.81 | 4.23 | 2.26 | 190.35 | 192.23 | 188.51 | 1191904 |
| 1737156900 | 187.58 | 0.03 | 0.02 | 192.81 | 192.81 | 187.05 | 1304185 |
| 1737070500 | 187.55 | -2.44 | -1.28 | 190.87 | 193.135 | 187.51 | 1961619 |
| 1736984100 | 189.99 | 5.3 | 2.87 | 187.23 | 191.14 | 186.315 | 1710965 |
| 1736897700 | 184.69 | -1.8 | -0.97 | 187.8 | 188.965 | 183.3327 | 1121274 |
| 1736811300 | 186.49 | -3.49 | -1.84 | 187.87 | 189.1102 | 185.31 | 1356396 |
| 1736552100 | 189.98 | 2.7 | 1.44 | 183.78 | 192.615 | 183.36 | 2212087 |
| 1736379300 | 187.28 | 3.38 | 1.84 | 181.88 | 189.91 | 181.88 | 1686802 |
| 1736292900 | 183.9 | -4.81 | -2.55 | 188.62 | 190.4632 | 182.02 | 2198182 |
| 1736206500 | 188.71 | 2.87 | 1.54 | 186.77 | 190.25 | 185.155 | 1152560 |
| 1735947300 | 185.84 | 4.18 | 2.30 | 182.62 | 186.57 | 182.62 | 1051986 |
| 1735860900 | 181.66 | 1.25 | 0.69 | 184.05 | 184.2899 | 180.41 | 861841 |
| 1735688100 | 180.41 | -2.72 | -1.49 | 184.115 | 184.2 | 179.7228 | 920344 |
| 1735601700 | 183.13 | -1.43 | -0.77 | 181.53 | 184.405 | 180.275 | 1032071 |
| 1735342500 | 184.56 | -3.07 | -1.64 | 186.33 | 186.33 | 181.26 | 1256074 |
| 1735256100 | 187.63 | 0.37 | 0.20 | 186 | 188.4999 | 185.87 | 806678 |
| 1735077840 | 187.26 | 1.32 | 0.71 | 185.98 | 187.59 | 184.68 | 654156 |
| 1734996900 | 185.94 | -1.44 | -0.77 | 187.82 | 188.06 | 184.315 | 1265130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
