Zscaler (NASDAQ:ZS) Price Performance
- 1 Month
Performance - -36.58%
- 3 Month
Performance - -44.45%
- Year-To-Date
Performance - -55.88%
- 1 Year
Performance - -14.85%
Zscaler (NASDAQ ZS) Stock Chart for Wednesday, May, 18, 2022
Charts Provided by TradingView.
Zscaler (NASDAQ:ZS) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/17/2022 | $140.08 | $141.78 +1.21% | $147.46 | $137.02 | 2.82 million shs | $20.00 billion |
05/16/2022 | $153.23 | $140.08 -8.58% | $152.92 | $139.73 | 2.39 million shs | $19.76 billion |
05/13/2022 | $137.63 | $153.23 +11.33% | $155.04 | $141.94 | 2.99 million shs | $21.62 billion |
05/12/2022 | $136.57 | $137.63 +0.78% | $144.61 | $127.62 | 4.23 million shs | $19.42 billion |
05/11/2022 | $150.29 | $136.57 -9.13% | $150.31 | $135.96 | 3.95 million shs | $19.27 billion |
05/10/2022 | $153.09 | $150.29 -1.83% | $161.72 | $143.82 | 3.63 million shs | $21.20 billion |
05/09/2022 | $172.94 | $153.09 -11.48% | $169.45 | $152.37 | 4.23 million shs | $21.60 billion |
05/06/2022 | $190.41 | $172.94 -9.17% | $186.88 | $171.91 | 3.17 million shs | $24.40 billion |
05/05/2022 | $208.93 | $190.41 -8.86% | $206.84 | $185.70 | 2.50 million shs | $26.86 billion |
05/04/2022 | $204.70 | $208.93 +2.07% | $209.36 | $192.73 | 2.25 million shs | $29.48 billion |
|
05/03/2022 | $208.23 | $204.70 -1.70% | $210.66 | $200.44 | 1.26 million shs | $28.88 billion |
05/02/2022 | $202.74 | $208.23 +2.71% | $208.50 | $200.01 | 1.27 million shs | $29.38 billion |
04/29/2022 | $213.59 | $202.74 -5.08% | $217.40 | $202.26 | 1.91 million shs | $28.60 billion |
04/28/2022 | $204.76 | $213.59 +4.31% | $215.74 | $202.66 | 1.54 million shs | $30.13 billion |
04/27/2022 | $207.31 | $204.76 -1.23% | $211.30 | $203.73 | 1.46 million shs | $28.89 billion |
04/26/2022 | $216.79 | $207.31 -4.37% | $215.55 | $207.05 | 1.62 million shs | $29.25 billion |
04/25/2022 | $206.47 | $216.79 +5.00% | $217.22 | $204.12 | 1.84 million shs | $30.59 billion |
04/22/2022 | $211.47 | $206.47 -2.36% | $215.50 | $204.91 | 1.52 million shs | $29.13 billion |
04/21/2022 | $221.71 | $211.47 -4.62% | $230.90 | $210.51 | 1.96 million shs | $29.84 billion |
04/20/2022 | $228.79 | $221.71 -3.09% | $230.86 | $219.36 | 1.18 million shs | $31.28 billion |
04/19/2022 | $223.57 | $228.79 +2.33% | $231.36 | $219.07 | 1.14 million shs | $32.28 billion |
04/18/2022 | $230.84 | $223.57 -3.15% | $229.32 | $219.36 | 1.62 million shs | $31.54 billion |
04/15/2022 | $230.84 | $230.84 | $240.61 | $230.00 | 1.73 million shs | $32.57 billion |
04/14/2022 | $241.23 | $230.84 -4.31% | $240.61 | $230.00 | 1.73 million shs | $32.57 billion |
04/13/2022 | $223.00 | $241.23 +8.17% | $243.50 | $222.37 | 3.10 million shs | $34.03 billion |
04/12/2022 | $224.32 | $223.00 -0.59% | $236.09 | $221.10 | 2.01 million shs | $31.46 billion |
04/11/2022 | $226.79 | $224.32 -1.09% | $228.25 | $220.24 | 1.64 million shs | $31.65 billion |
04/08/2022 | $231.96 | $226.79 -2.23% | $233.28 | $225.97 | 1.27 million shs | $32.00 billion |
04/07/2022 | $226.07 | $231.96 +2.61% | $239.95 | $224.42 | 2.77 million shs | $32.73 billion |
04/06/2022 | $238.61 | $226.07 -5.26% | $233.95 | $222.66 | 2.13 million shs | $31.90 billion |
04/05/2022 | $252.11 | $238.61 -5.35% | $252.00 | $235.56 | 2.45 million shs | $33.66 billion |
04/04/2022 | $246.21 | $252.11 +2.40% | $253.74 | $247.21 | 1.28 million shs | $35.57 billion |
04/01/2022 | $241.28 | $246.21 +2.04% | $253.35 | $240.00 | 2.17 million shs | $34.74 billion |
03/31/2022 | $239.90 | $241.28 +0.58% | $246.82 | $236.44 | 1.69 million shs | $34.04 billion |
03/30/2022 | $243.99 | $239.90 -1.68% | $247.24 | $237.40 | 1.20 million shs | $33.85 billion |
03/29/2022 | $237.93 | $243.99 +2.55% | $247.95 | $236.41 | 1.88 million shs | $34.42 billion |
03/28/2022 | $230.32 | $237.93 +3.30% | $239.36 | $229.75 | 2.23 million shs | $33.57 billion |
03/25/2022 | $235.79 | $230.32 -2.32% | $237.62 | $224.61 | 1.91 million shs | $32.49 billion |
03/24/2022 | $233.38 | $235.79 +1.03% | $236.11 | $226.14 | 1.62 million shs | $33.27 billion |
03/23/2022 | $232.39 | $233.38 +0.43% | $238.47 | $224.65 | 1.88 million shs | $32.93 billion |
03/22/2022 | $220.86 | $232.39 +5.22% | $234.86 | $218.75 | 2.54 million shs | $32.79 billion |
03/21/2022 | $222.71 | $220.86 -0.83% | $221.16 | $210.93 | 2.36 million shs | $31.16 billion |
03/18/2022 | $214.83 | $222.71 +3.67% | $224.75 | $212.12 | 5.32 million shs | $31.42 billion |
03/18/2022 | $214.83 | $222.71 +3.67% | $224.75 | $212.12 | 5.32 million shs | $31.42 billion |
03/17/2022 | $207.03 | $214.83 +3.77% | $216.33 | $202.56 | 1.84 million shs | $30.31 billion |
03/16/2022 | $196.61 | $207.03 +5.30% | $208.88 | $195.13 | 3.05 million shs | $29.21 billion |
03/15/2022 | $189.53 | $196.61 +3.74% | $197.22 | $186.24 | 2.20 million shs | $27.74 billion |
03/14/2022 | $201.14 | $189.53 -5.77% | $203.58 | $186.00 | 2.96 million shs | $26.55 billion |
03/11/2022 | $208.41 | $201.14 -3.49% | $211.67 | $200.50 | 1.89 million shs | $28.18 billion |
03/10/2022 | $212.35 | $208.41 -1.86% | $213.51 | $204.87 | 2.26 million shs | $29.19 billion |
03/09/2022 | $198.63 | $212.35 +6.91% | $213.57 | $199.48 | 3.05 million shs | $29.75 billion |
03/08/2022 | $204.37 | $198.63 -2.81% | $203.92 | $190.13 | 4.39 million shs | $27.82 billion |
03/07/2022 | $225.50 | $204.37 -9.37% | $229.97 | $204.37 | 4.38 million shs | $31.59 billion |
03/04/2022 | $242.03 | $225.50 -6.83% | $244.00 | $223.04 | 3.61 million shs | $31.59 billion |
03/03/2022 | $254.41 | $242.03 -4.87% | $256.41 | $238.38 | 2.80 million shs | $33.90 billion |
03/02/2022 | $247.83 | $254.41 +2.66% | $257.54 | $242.11 | 2.97 million shs | $35.64 billion |
03/01/2022 | $239.15 | $247.83 +3.63% | $260.87 | $241.31 | 5.71 million shs | $34.72 billion |
02/28/2022 | $221.85 | $239.15 +7.80% | $244.95 | $227.52 | 6.71 million shs | $33.50 billion |
02/25/2022 | $263.38 | $221.85 -15.77% | $228.00 | $206.00 | 12.08 million shs | $31.08 billion |
02/24/2022 | $239.40 | $263.38 +10.02% | $264.79 | $228.19 | 6.48 million shs | $36.89 billion |
02/23/2022 | $254.81 | $239.40 -6.05% | $265.45 | $239.11 | 3.02 million shs | $33.54 billion |
02/22/2022 | $255.22 | $254.81 -0.16% | $263.00 | $251.00 | 1.68 million shs | $35.69 billion |
02/21/2022 | $255.22 | $255.22 | $264.52 | $253.20 | 2.22 million shs | $35.75 billion |
02/18/2022 | $261.94 | $255.22 -2.57% | $264.52 | $253.20 | 2.22 million shs | $35.75 billion |
02/17/2022 | $280.87 | $261.94 -6.74% | $280.90 | $259.38 | 2.32 million shs | $36.69 billion |