Yahoo

Correo

U.S. markets open in 2 hours 26 minutes

F S&P 500
4,260.25
-4.50(-0.11%)
F Dow Jones
33,189.00
-12.00(-0.04%)
F Nasdaq
14,686.25
-28.25(-0.19%)
E-mini Russell 2000 Index Futur
1,738.50
-3.40(-0.20%)
Petróleo
87.69
-1.54(-1.73%)
Oro
1,837.30
-4.20(-0.23%)

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

151.46

-9.43

(-5.86%)

Al cierre: 04:00PM EDT

150.73

-0.73

(-0.48%)

Antes de la apertura del mercado:

06:44AM EDT

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	158.56	159.77	150.20	151.46	151.46	2,375,600
02 oct 2023	159.05	163.05	158.35	160.89	160.89	2,284,900
29 sept 2023	153.87	159.39	153.55	155.59	155.59	2,298,300
28 sept 2023	148.43	152.45	146.71	150.92	150.92	1,017,000
27 sept 2023	149.62	150.80	146.64	148.87	148.87	953,400
26 sept 2023	147.64	150.85	146.59	148.03	148.03	1,077,100
25 sept 2023	151.00	151.01	147.13	148.97	148.97	1,076,300
22 sept 2023	149.04	154.55	148.17	151.71	151.71	1,644,000
21 sept 2023	151.73	153.47	147.62	148.79	148.79	1,682,400
20 sept 2023	155.29	158.20	154.22	154.23	154.23	878,500
19 sept 2023	153.90	156.04	151.76	155.05	155.05	1,858,100
18 sept 2023	154.73	156.08	153.01	154.72	154.72	1,448,800
15 sept 2023	158.33	158.72	154.60	156.10	156.10	1,603,400
14 sept 2023	159.74	159.74	156.70	159.23	159.23	1,152,400
13 sept 2023	160.22	160.90	158.26	158.40	158.40	907,100
12 sept 2023	163.30	164.77	159.51	160.22	160.22	1,323,700
11 sept 2023	162.27	167.50	162.04	165.05	165.05	2,097,800
08 sept 2023	160.51	163.47	160.34	160.77	160.77	1,647,200
07 sept 2023	156.47	162.68	155.40	161.02	161.02	2,859,100
06 sept 2023	159.16	165.37	153.57	158.35	158.35	6,287,300
05 sept 2023	159.06	163.48	158.05	162.74	162.74	6,451,600
01 sept 2023	158.23	159.15	155.80	158.38	158.38	1,903,300
31 ago 2023	149.08	156.78	148.97	156.05	156.05	2,408,300
30 ago 2023	144.90	147.33	143.36	147.28	147.28	1,081,400
29 ago 2023	140.70	145.65	139.51	144.39	144.39	1,015,800
28 ago 2023	145.32	145.87	140.59	141.34	141.34	1,171,400
25 ago 2023	139.61	143.35	139.20	142.76	142.76	1,038,000
24 ago 2023	147.65	147.86	139.66	139.74	139.74	1,138,200
23 ago 2023	142.35	146.35	140.50	145.47	145.47	1,093,300
22 ago 2023	144.00	144.70	141.10	141.90	141.90	1,098,400
21 ago 2023	141.23	146.69	140.67	142.78	142.78	2,411,300
18 ago 2023	132.59	136.65	131.59	136.21	136.21	1,703,500
17 ago 2023	140.00	140.33	134.77	135.65	135.65	1,594,800
16 ago 2023	142.00	142.45	139.42	140.13	140.13	898,700
15 ago 2023	144.21	144.22	140.94	142.71	142.71	1,147,700
14 ago 2023	142.37	145.27	141.59	144.91	144.91	1,075,600
11 ago 2023	142.66	146.00	142.51	142.95	142.95	1,101,000
10 ago 2023	143.03	146.88	142.24	144.30	144.30	1,886,400
09 ago 2023	138.51	141.75	136.82	140.30	140.30	1,619,000
08 ago 2023	141.66	141.66	137.02	138.69	138.69	2,532,100
07 ago 2023	146.00	146.29	142.05	145.34	145.34	1,810,700
04 ago 2023	147.72	149.00	142.31	146.16	146.16	3,200,100
03 ago 2023	150.00	152.40	149.09	150.77	150.77	1,500,400
02 ago 2023	159.00	159.01	148.33	150.54	150.54	3,135,900
01 ago 2023	159.00	164.29	156.35	162.80	162.80	1,796,600
31 jul 2023	158.23	162.51	158.23	160.38	160.38	1,502,200
28 jul 2023	157.84	159.82	156.13	157.49	157.49	1,215,900
27 jul 2023	159.54	160.82	154.56	155.25	155.25	1,862,500
26 jul 2023	153.68	158.65	153.10	156.62	156.62	1,848,100
25 jul 2023	153.83	156.38	151.10	155.21	155.21	2,895,500
24 jul 2023	149.24	149.94	144.35	148.33	148.33	1,567,100
21 jul 2023	149.79	152.07	146.26	149.01	149.01	4,005,900
20 jul 2023	158.22	158.82	146.65	147.90	147.90	4,150,500
19 jul 2023	156.44	163.13	155.93	161.04	161.04	3,362,700
18 jul 2023	151.75	156.68	150.44	154.81	154.81	2,188,000
17 jul 2023	145.43	153.00	145.38	151.82	151.82	2,328,000
14 jul 2023	145.09	148.87	144.38	145.43	145.43	2,495,900
13 jul 2023	139.13	145.90	139.09	145.14	145.14	4,037,700
12 jul 2023	151.36	151.70	136.44	137.68	137.68	7,991,700
11 jul 2023	155.00	156.21	147.35	147.39	147.39	4,015,800
10 jul 2023	143.27	154.34	143.18	154.27	154.27	4,102,800
07 jul 2023	142.37	144.01	141.42	143.18	143.18	1,718,800
06 jul 2023	143.77	143.77	138.60	141.74	141.74	2,491,000
05 jul 2023	145.94	148.05	144.33	146.97	146.97	920,300
03 jul 2023	146.43	147.61	145.20	146.59	146.59	720,500
30 jun 2023	146.46	150.10	146.18	146.30	146.30	1,373,700
29 jun 2023	144.82	145.44	142.59	144.84	144.84	1,212,500
28 jun 2023	143.96	148.20	142.72	144.11	144.11	1,841,100
27 jun 2023	142.69	145.71	140.59	144.66	144.66	1,641,300
26 jun 2023	142.00	145.37	140.35	141.71	141.71	1,197,200
23 jun 2023	142.55	143.90	141.82	142.70	142.70	1,498,100
22 jun 2023	144.30	146.44	142.79	144.84	144.84	1,425,700
21 jun 2023	148.66	148.91	143.37	144.85	144.85	2,386,400
20 jun 2023	152.11	155.00	147.09	148.66	148.66	2,575,400
16 jun 2023	160.23	162.67	153.66	154.01	154.01	3,207,500
15 jun 2023	155.09	160.02	154.57	158.34	158.34	2,174,000
14 jun 2023	157.00	159.25	154.76	157.55	157.55	1,932,400
13 jun 2023	158.79	159.86	154.40	157.59	157.59	2,545,900
12 jun 2023	152.12	156.02	150.47	155.98	155.98	2,220,000
09 jun 2023	150.81	153.90	149.24	150.84	150.84	2,720,600
08 jun 2023	146.41	151.50	146.17	148.82	148.82	2,849,300
07 jun 2023	154.91	155.33	143.35	144.92	144.92	3,660,600
06 jun 2023	147.93	153.55	147.08	152.99	152.99	3,536,800
05 jun 2023	142.27	149.58	140.55	148.05	148.05	3,836,000
02 jun 2023	141.80	147.58	140.16	142.39	142.39	8,015,400
01 jun 2023	131.92	137.50	128.12	135.09	135.09	4,506,800
31 may 2023	133.73	136.01	131.57	135.48	135.48	4,069,900
30 may 2023	134.56	137.65	133.52	134.72	134.72	2,669,700
26 may 2023	126.76	134.82	126.01	130.62	130.62	2,740,100
25 may 2023	128.01	128.56	125.25	126.69	126.69	1,899,600
24 may 2023	124.10	128.18	123.21	126.53	126.53	2,704,500
23 may 2023	127.50	130.00	124.39	124.47	124.47	2,988,200
22 may 2023	125.55	130.87	125.14	128.86	128.86	2,513,900
19 may 2023	123.94	126.67	123.50	125.27	125.27	2,475,500
18 may 2023	118.91	124.15	118.16	123.96	123.96	2,447,300
17 may 2023	119.07	119.18	116.88	118.77	118.77	2,315,600
16 may 2023	119.78	120.63	118.31	118.35	118.35	2,030,400
15 may 2023	114.60	121.79	114.50	120.81	120.81	3,947,600
12 may 2023	114.92	116.85	113.16	114.33	114.33	2,430,100
11 may 2023	117.54	118.84	114.25	115.42	115.42	3,060,400
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...

F S&P 5004,260.25-4.50(-0.11%)

F Dow Jones33,189.00-12.00(-0.04%)

F Nasdaq14,686.25-28.25(-0.19%)

E-mini Russell 2000 Index Futur1,738.50-3.40(-0.20%)

Petróleo87.69-1.54(-1.73%)

Oro1,837.30-4.20(-0.23%)

Zscaler, Inc. (ZS)

F S&P 500
4,260.25
-4.50(-0.11%)

F Dow Jones
33,189.00
-12.00(-0.04%)

F Nasdaq
14,686.25
-28.25(-0.19%)

E-mini Russell 2000 Index Futur
1,738.50
-3.40(-0.20%)

Petróleo
87.69
-1.54(-1.73%)

Oro
1,837.30
-4.20(-0.23%)