Zscaler Inc (ZS) Historical Stock Data
200.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZS is up 0.17% a day on average. There have been 14 days where Zscaler Inc closed green and 16 days where ZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 203.94 | 200.94 | ↓$3.00 (-1.47%) | 198.84 | 205.83 | 1.20M |
| 2024-11-19 | 199.59 | 204.36 | ↑$4.77 (2.39%) | 198.68 | 204.97 | 1.09M |
| 2024-11-18 | 203.27 | 202.85 | ↓$0.42 (-0.21%) | 200.67 | 204.59 | 1.08M |
| 2024-11-15 | 205.00 | 201.47 | ↓$3.53 (-1.72%) | 198.33 | 205.54 | 1.34M |
| 2024-11-14 | 209.50 | 208.50 | ↓$1.00 (-0.48%) | 205.67 | 210.46 | 1.16M |
| 2024-11-13 | 210.00 | 209.85 | ↓$0.15 (-0.07%) | 208.54 | 217.79 | 2.69M |
| 2024-11-12 | 200.00 | 209.04 | ↑$9.04 (4.52%) | 199.54 | 209.31 | 2.26M |
| 2024-11-11 | 196.75 | 199.54 | ↑$2.79 (1.42%) | 195.05 | 200.43 | 1.68M |
| 2024-11-08 | 196.65 | 195.73 | ↓$0.92 (-0.47%) | 192.75 | 197.10 | 1.02M |
| 2024-11-07 | 193.46 | 196.71 | ↑$3.25 (1.68%) | 192.90 | 197.58 | 1.77M |
| 2024-11-06 | 192.33 | 193.03 | ↑$0.70 (0.36%) | 190.85 | 196.15 | 1.74M |
| 2024-11-05 | 185.85 | 186.91 | ↑$1.06 (0.57%) | 183.83 | 188.03 | 0.98M |
| 2024-11-04 | 181.94 | 184.90 | ↑$2.96 (1.63%) | 180.46 | 186.20 | 831.27K |
| 2024-11-01 | 181.15 | 182.59 | ↑$1.44 (0.79%) | 179.65 | 183.94 | 1.22M |
| 2024-10-31 | 186.50 | 180.79 | ↓$5.71 (-3.06%) | 180.65 | 186.89 | 1.79M |
| 2024-10-30 | 189.32 | 186.78 | ↓$2.54 (-1.34%) | 186.22 | 192.10 | 705.26K |
| 2024-10-29 | 186.98 | 189.85 | ↑$2.87 (1.53%) | 185.03 | 190.44 | 1.29M |
| 2024-10-28 | 186.65 | 187.00 | ↑$0.35 (0.19%) | 185.54 | 188.56 | 764.44K |
| 2024-10-25 | 185.38 | 184.96 | ↓$0.42 (-0.23%) | 183.86 | 188.63 | 0.93M |
| 2024-10-24 | 182.51 | 183.93 | ↑$1.43 (0.78%) | 182.00 | 185.46 | 1.08M |
| 2024-10-23 | 185.50 | 181.01 | ↓$4.49 (-2.42%) | 180.78 | 186.62 | 1.08M |
| 2024-10-22 | 186.33 | 186.16 | ↓$0.17 (-0.09%) | 185.43 | 188.30 | 0.91M |
| 2024-10-21 | 188.57 | 187.96 | ↓$0.61 (-0.32%) | 186.84 | 192.25 | 1.55M |
| 2024-10-18 | 190.00 | 190.01 | ↑$0.01 (0.01%) | 187.54 | 191.61 | 1.08M |
| 2024-10-17 | 192.94 | 188.76 | ↓$4.18 (-2.17%) | 188.67 | 193.22 | 1.12M |
| 2024-10-16 | 195.20 | 191.55 | ↓$3.65 (-1.87%) | 190.43 | 195.75 | 1.38M |
| 2024-10-15 | 196.38 | 195.16 | ↓$1.22 (-0.62%) | 194.27 | 198.59 | 1.37M |
| 2024-10-14 | 199.29 | 196.74 | ↓$2.55 (-1.28%) | 195.11 | 199.41 | 1.19M |
| 2024-10-11 | 195.36 | 198.26 | ↑$2.90 (1.48%) | 195.30 | 203.03 | 2.78M |
| 2024-10-10 | 185.10 | 195.50 | ↑$10.40 (5.62%) | 185.10 | 196.19 | 3.36M |
Create an account or log in to view more rows.
$ZS bull trap confirmed
$ZS go time
$ZS slap the ask.
$ZS Silly Bears tricks are for kids
$ZS we’re fucked tomorrow boys
$ZS always with good potential for a long term Hodl
$ZS peak frustration
$ZS getting this mare ready to run today
$ZS very normal lol sike
$ZS the market is selling off