U.S. markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.55+0.97 (+0.54%)
Al cierre: 04:00PM EDT
179.52 -0.03 (-0.02%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024179.00180.24176.24179.55179.553,194,500
20 jun 2024179.61179.91175.05178.58178.582,021,000
18 jun 2024183.51183.51178.89179.41179.412,294,300
17 jun 2024183.00185.58180.76184.38184.381,790,400
14 jun 2024185.01186.00182.16184.22184.222,529,300
13 jun 2024189.15189.16179.77181.05181.052,705,600
12 jun 2024190.29193.27187.10188.83188.832,785,200
11 jun 2024184.50189.14184.34187.65187.652,385,000
10 jun 2024181.05188.24181.01183.91183.912,980,800
07 jun 2024178.50181.81176.50180.99180.992,128,200
06 jun 2024174.39180.18173.63178.93178.932,741,700
05 jun 2024172.10176.80170.89174.57174.572,857,500
04 jun 2024168.75170.81166.12169.14169.142,314,400
03 jun 2024170.35172.09166.17169.02169.023,573,800
31 may 2024183.00183.70163.44169.96169.9610,109,800
30 may 2024162.50163.00155.25156.65156.655,161,700
29 may 2024160.89166.60160.77164.37164.372,026,300
28 may 2024170.46172.69161.29164.16164.164,265,100
24 may 2024171.00173.77170.82171.64171.641,290,500
23 may 2024176.00176.00170.83171.91171.911,300,700
22 may 2024176.37176.85172.75174.16174.161,630,000
21 may 2024178.05178.99174.35176.98176.981,788,200
20 may 2024178.86181.10178.04180.60180.601,242,500
17 may 2024179.93180.52177.85178.86178.861,466,400
16 may 2024179.77181.99178.90179.31179.311,736,300
15 may 2024180.00183.27178.43181.13181.131,506,400
14 may 2024175.87178.23175.31176.82176.821,228,900
13 may 2024176.26176.95173.66175.00175.00966,900
10 may 2024173.00175.17171.75174.62174.621,405,600
09 may 2024171.84174.14169.57171.96171.962,012,500
08 may 2024175.46175.48164.41171.00171.003,862,000
07 may 2024176.88178.89173.54176.89176.891,352,300
06 may 2024178.00178.86175.88178.14178.141,303,800
03 may 2024177.77178.64171.50177.11177.112,492,900
02 may 2024175.19176.40171.38176.37176.371,013,500
01 may 2024173.00177.01170.96172.31172.311,132,700
30 abr 2024177.92178.53172.01172.94172.941,653,800
29 abr 2024177.84179.97177.10179.04179.041,296,200
26 abr 2024176.51179.90175.08177.05177.051,341,800
25 abr 2024173.68176.42172.25174.81174.811,078,700
24 abr 2024179.14181.80176.04177.46177.461,372,100
23 abr 2024171.21178.25171.21176.92176.922,180,100
22 abr 2024170.00172.16166.76170.97170.971,307,900
19 abr 2024172.00172.18167.18169.21169.212,272,100
18 abr 2024178.36178.36172.71172.97172.971,660,500
17 abr 2024175.37176.17172.72172.96172.961,298,400
16 abr 2024174.07176.21173.00174.32174.321,499,200
15 abr 2024181.73181.75173.74174.85174.852,267,700
12 abr 2024182.49183.87180.42181.41181.411,203,900
11 abr 2024185.37185.72182.88184.78184.781,123,300
10 abr 2024184.00185.36181.71183.95183.951,555,100
09 abr 2024185.51188.62184.83188.50188.501,783,800
08 abr 2024183.32184.36181.24183.71183.711,081,000
05 abr 2024182.18185.25181.37183.34183.341,808,400
04 abr 2024188.05188.68181.13182.01182.012,496,800
03 abr 2024187.34189.08185.84186.31186.311,614,800
02 abr 2024186.81190.02185.67188.74188.741,661,900
01 abr 2024192.50193.78189.59192.13192.131,336,400
28 mar 2024191.29194.18190.75192.63192.631,628,200
27 mar 2024197.39197.77192.55193.48193.481,319,800
26 mar 2024195.84196.01192.51195.63195.631,483,300
25 mar 2024194.84195.77192.66194.07194.071,214,000
22 mar 2024197.50199.00193.27194.95194.951,632,900
21 mar 2024199.55202.61196.43198.07198.071,701,900
20 mar 2024196.26197.88193.85197.30197.301,696,800
19 mar 2024193.44196.00190.35195.24195.242,085,200
18 mar 2024194.00197.35191.25195.94195.942,591,000
15 mar 2024198.79199.73193.47194.03194.032,664,700
14 mar 2024201.43202.13197.16198.83198.831,220,700
13 mar 2024200.17204.43199.11201.43201.431,753,200
12 mar 2024203.20205.34199.00201.24201.242,305,000
11 mar 2024196.70201.85195.66200.74200.741,825,900
08 mar 2024201.14204.55197.88198.69198.692,840,700
07 mar 2024202.58202.89197.02201.27201.273,349,400
06 mar 2024214.62217.17200.81202.42202.424,348,100
05 mar 2024209.94210.05199.29206.36206.365,002,100
04 mar 2024220.12221.62212.63214.22214.224,141,500
01 mar 2024227.00227.30215.00219.23219.2311,811,500
29 feb 2024240.50243.94235.84241.97241.976,757,300
28 feb 2024240.10242.47236.50237.29237.292,010,400
27 feb 2024244.00251.55242.02242.49242.492,401,800
26 feb 2024239.99246.00236.91241.70241.702,728,800
23 feb 2024229.88240.70228.32235.23235.233,217,300
22 feb 2024224.51229.34218.91226.15226.153,659,900
21 feb 2024213.00216.51202.44213.92213.927,815,800
20 feb 2024251.94251.94240.96249.04249.042,061,300
16 feb 2024253.41254.68248.61252.75252.751,257,900
15 feb 2024255.00255.00247.00253.16253.161,185,300
14 feb 2024247.66253.54246.10253.27253.271,586,600
13 feb 2024242.33247.67237.57242.80242.803,434,400
12 feb 2024253.70256.42251.28253.86253.861,511,900
09 feb 2024253.84259.61252.40254.93254.932,505,500
08 feb 2024244.64251.32243.77249.41249.411,669,700
07 feb 2024241.63245.56237.09244.66244.662,234,500
06 feb 2024235.25236.32228.52234.73234.731,660,800
05 feb 2024233.45239.45226.19232.05232.054,761,900
02 feb 2024239.62245.11237.06244.00244.001,358,100
01 feb 2024236.61240.36235.42238.06238.061,033,500
31 ene 2024238.00239.59232.31235.67235.671,568,800
30 ene 2024243.41245.82240.90241.12241.122,037,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...