Quantcast

Zscaler, Inc. Common Stock Historical Stock Prices

ZS 
$39.76
*  
0.84
2.07%
Get ZS Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading ZS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ZS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.25 41.99 39.42 39.76 1,825,204
12/11/2018 41.25 41.99 39.42 39.76 1,825,149
12/10/2018 39.3 41.9 39.18 40.6 1,923,723
12/07/2018 42.61 43.4 39.1 40.39 2,129,285
12/06/2018 38.3 43.0589 37.15 42.98 5,615,785
12/04/2018 38.84 40.2 36.99 37.21 2,089,126
12/03/2018 40.99 41 38.38 39.12 2,159,954
11/30/2018 37.72 39.31 37.19 39.26 2,068,887
11/29/2018 36.58 37.84 36.58 37.56 1,654,173
11/28/2018 35.16 36.91 35.01 36.9 1,315,679
11/27/2018 34.25 34.87 33.91 34.61 794,753
11/26/2018 34.46 34.76 33.55 34.68 961,302
11/23/2018 33.11 34.3 32.5399 33.85 280,480
11/21/2018 32.95 33.88 32.501 33.48 788,095
11/20/2018 31.28 34.05 30.72 32.25 2,055,332
11/19/2018 37.6 37.9704 31.71 33.1 2,988,299
11/16/2018 40.26 40.39 37.57 37.65 1,853,529
11/15/2018 40.03 41.6 39.8 40.99 1,518,240
11/14/2018 41 41.33 39.87 40.09 839,586
11/13/2018 39.27 40.75 39.08 40.32 533,656
11/12/2018 40.52 40.569 38.07 39.34 960,216
11/09/2018 41.74 41.854 39.95 40.71 648,664
11/08/2018 41.25 42.48 40.8919 41.74 617,475
11/07/2018 41.07 42.29 40.34 41 1,444,903
11/06/2018 39.81 41.08 39.61 40.97 911,403
11/05/2018 39.84 40 38.7528 39.77 1,028,021
11/02/2018 39.26 39.85 38.07 39.42 1,435,194
11/01/2018 36.3 39.37 35.25 38.96 2,488,858
10/31/2018 36.59 36.87 35.19 36.29 1,047,794
10/30/2018 33.97 35.6747 33.48 35.49 859,779
10/29/2018 34.7 35.5 33.45 34.17 1,279,188
10/26/2018 34.49 35.01 33.24 33.75 1,511,355
10/25/2018 34.6 36.2 34.02 35.75 886,307
10/24/2018 35.55 36.05 33.94 34.02 1,019,168
10/23/2018 35.23 36 34.1 35.53 1,047,943
10/22/2018 36.14 36.7246 34.94 36.3 1,063,755
10/19/2018 37.11 37.91 35.56 35.68 1,187,298
10/18/2018 37.95 38.375 36.44 36.78 1,073,128
10/17/2018 39.1 39.12 37.18 37.91 1,122,707
10/16/2018 37.3 39.13 37.06 38.96 1,126,936
10/15/2018 36.3 37.59 35.7 36.86 1,033,810
10/12/2018 37.09 37.24 34.98 36.3 1,436,263
10/11/2018 33 36.07 33 34.55 2,002,003
10/10/2018 35.19 35.84 33.44 33.54 1,921,938
10/09/2018 36.19 37.2 35.63 35.73 1,039,396
10/08/2018 36.72 37.22 35.6 36.35 1,166,752
10/05/2018 37.52 37.7772 35.6 37.04 1,484,137
10/04/2018 38.3 38.37 36.58 37.81 1,315,873
10/03/2018 38.07 38.61 36.37 38.21 1,387,029
10/02/2018 39.79 40.41 36.79 37.03 2,328,711
10/01/2018 41.5 41.94 39.74 39.93 1,496,362
09/28/2018 41.42 42.34 40.5 40.78 1,178,792
09/27/2018 41.87 42.47 41.44 41.61 753,317
09/26/2018 42 42.805 41.1 41.97 1,612,554
09/25/2018 41.35 43.14 41.11 42.64 1,683,266
09/24/2018 39.06 41.82 39.06 41.43 1,880,509
09/21/2018 38.9 40.25 38.3904 40.13 2,187,337
09/20/2018 37.6 39.5 37.08 38.82 1,450,107
09/19/2018 39.15 39.7 37.51 37.83 2,170,385
09/18/2018 40.01 40.57 39.12 39.75 1,532,863
09/17/2018 42.57 42.84 40.1 40.26 2,202,909
09/14/2018 42.28 43.81 42.1 42.64 1,878,912
09/13/2018 42.25 43.26 41.515 42.44 1,935,071
09/12/2018 41.37 43.37 40.51 42.68 6,087,739
09/11/2018 45.74 45.88 42.77 42.95 1,932,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ZS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio