The highest closing price for Zscaler (ZS) last month was $211.99, on December 6. It was down 13.1% for the month. The latest price is $187.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $184.12 | $184.20 | $179.72 | $180.41 | 920,800 |
December 30 2024 | $181.53 | $184.41 | $180.10 | $183.13 | 1,032,400 |
December 27 2024 | $185.26 | $185.93 | $181.26 | $184.56 | 1,256,100 |
December 26 2024 | $186.00 | $188.50 | $185.87 | $187.63 | 806,500 |
December 24 2024 | $185.98 | $187.59 | $184.68 | $187.26 | 654,200 |
December 23 2024 | $187.82 | $188.06 | $184.32 | $185.94 | 1,265,600 |
December 20 2024 | $180.84 | $188.67 | $179.11 | $187.38 | 3,264,800 |
December 19 2024 | $190.11 | $190.80 | $182.56 | $183.21 | 2,708,300 |
December 18 2024 | $200.00 | $200.80 | $185.50 | $185.69 | 4,302,200 |
December 17 2024 | $201.76 | $202.50 | $198.00 | $200.45 | 2,355,800 |
December 16 2024 | $200.00 | $204.65 | $197.86 | $204.41 | 1,484,700 |
December 13 2024 | $206.36 | $206.78 | $197.46 | $198.54 | 1,888,000 |
December 12 2024 | $207.62 | $209.39 | $205.11 | $206.36 | 937,500 |
December 11 2024 | $204.55 | $209.37 | $204.00 | $207.92 | 1,543,400 |
December 10 2024 | $205.28 | $207.05 | $200.15 | $201.39 | 1,806,500 |
December 09 2024 | $213.66 | $216.70 | $204.74 | $206.13 | 2,027,000 |
December 06 2024 | $207.48 | $215.14 | $206.27 | $211.99 | 2,458,500 |
December 05 2024 | $205.63 | $212.00 | $202.55 | $205.61 | 2,577,500 |
December 04 2024 | $201.00 | $208.69 | $196.30 | $206.36 | 3,586,100 |
December 03 2024 | $195.90 | $202.73 | $194.64 | $198.64 | 7,979,700 |
December 02 2024 | $207.55 | $212.35 | $206.17 | $208.51 | 5,485,600 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
