U.S. markets close in 6 hours 3 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.87+2.95 (+1.67%)
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024179.14181.80178.23179.87179.87185,921
23 abr 2024171.21178.25171.21176.92176.922,174,900
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
29 ene 2024238.69245.11238.02245.05245.051,377,900
26 ene 2024236.88239.84234.29236.83236.831,204,700
25 ene 2024244.70245.00236.84238.30238.301,477,900
24 ene 2024245.00246.38240.67241.38241.381,554,100
23 ene 2024242.52244.99238.95242.59242.591,974,400
22 ene 2024239.68241.77235.08240.85240.852,513,500
19 ene 2024229.00231.36226.84231.29231.291,543,900
18 ene 2024230.31231.37224.93227.91227.911,909,800
17 ene 2024228.90230.33221.50225.33225.332,349,600
16 ene 2024230.00233.28228.78232.18232.181,517,400
12 ene 2024230.98233.81229.63230.77230.771,563,600
11 ene 2024226.00229.91224.00228.52228.521,397,100
10 ene 2024228.31230.23224.66225.40225.401,880,200
09 ene 2024215.96228.15215.96226.26226.262,445,800
08 ene 2024213.28219.35212.51218.10218.101,633,200
05 ene 2024209.94212.20209.05209.81209.811,125,300
04 ene 2024210.33212.45209.01210.33210.331,096,400
03 ene 2024208.53215.71206.67210.24210.242,095,500
02 ene 2024218.10218.17210.62212.37212.372,083,500
29 dic 2023224.03225.91220.87221.56221.56804,800
28 dic 2023225.02225.27222.91224.44224.44575,300
27 dic 2023225.16227.29224.00225.02225.02840,800
26 dic 2023222.23224.69221.46224.59224.59770,000
22 dic 2023221.67222.07219.37221.68221.68912,600
21 dic 2023221.68221.88218.04221.33221.331,250,500
20 dic 2023222.55224.62217.74218.73218.731,582,700
19 dic 2023221.49224.95221.01224.04224.041,544,300
18 dic 2023221.66224.09219.60222.55222.552,488,000
15 dic 2023219.41223.53218.44221.66221.663,350,400
14 dic 2023218.75221.13213.40216.40216.403,111,900
13 dic 2023212.34216.04210.05215.45215.452,375,400
12 dic 2023207.00211.59205.10210.76210.762,304,500
11 dic 2023200.38207.51200.07205.47205.472,314,300
08 dic 2023198.00202.73197.59198.80198.802,034,000
07 dic 2023197.91200.56195.70200.05200.051,313,300
06 dic 2023200.00203.89197.48197.91197.912,149,200
05 dic 2023196.17199.21194.29198.91198.911,526,100
04 dic 2023196.96198.96193.19198.26198.261,599,800
01 dic 2023197.89198.99194.75198.03198.032,474,300
30 nov 2023200.63205.69195.71197.53197.533,350,400
*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...