Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zscaler, Inc. - Common Stock (NQ:ZS)

170.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	167.99	171.28	162.87	170.18	2,650,862	+2.85(+1.70%)
Feb 06, 2026	171.60	172.51	162.94	167.33	4,527,208	-2.06(-1.22%)
Feb 05, 2026	187.11	188.23	169.18	169.39	3,181,817	-16.40(-8.83%)
Feb 04, 2026	186.50	188.23	177.66	185.79	2,406,755	-2.26(-1.20%)
Feb 03, 2026	198.23	198.50	183.91	188.05	3,160,722	-12.56(-6.26%)
Feb 02, 2026	199.76	203.20	198.00	200.61	1,415,184	+0.60(+0.30%)
Jan 30, 2026	200.49	203.50	199.00	200.01	1,571,793	-0.62(-0.31%)
Jan 29, 2026	209.51	210.66	197.47	200.63	3,089,202	-13.32(-6.23%)
Jan 28, 2026	221.16	221.95	213.22	213.95	1,422,192	-5.72(-2.60%)
Jan 27, 2026	224.00	229.00	219.12	219.67	3,414,669	+5.12(+2.39%)
Jan 26, 2026	212.20	216.70	211.01	214.55	1,420,128	+4.93(+2.35%)
Jan 23, 2026	209.14	210.65	207.32	209.62	1,510,296	+1.31(+0.63%)
Jan 22, 2026	211.21	211.37	207.37	208.31	1,235,671	-0.35(-0.17%)
Jan 21, 2026	206.32	211.63	204.67	208.66	1,678,375	+2.34(+1.13%)
Jan 20, 2026	209.27	210.46	205.59	206.32	1,703,354	-7.66(-3.58%)
Jan 16, 2026	211.40	215.20	208.88	213.98	1,875,054	+3.40(+1.61%)
Jan 15, 2026	214.29	218.01	210.41	210.58	1,568,013	-3.69(-1.72%)
Jan 14, 2026	216.93	221.79	209.41	214.27	2,181,978	-2.57(-1.19%)
Jan 13, 2026	216.53	219.58	212.50	216.84	1,504,915	+0.22(+0.10%)
Jan 12, 2026	215.08	217.01	213.49	216.63	1,380,402	-0.10(-0.05%)
Jan 09, 2026	220.74	221.51	215.33	216.73	1,598,449	-3.59(-1.63%)
Jan 08, 2026	230.65	230.79	219.38	220.32	2,024,764	-10.84(-4.69%)
Jan 07, 2026	223.01	231.48	222.18	231.16	2,134,003	+9.13(+4.11%)
Jan 06, 2026	222.61	223.43	218.89	222.03	1,533,567	-0.73(-0.33%)
Jan 05, 2026	221.70	227.70	221.63	222.76	1,315,140	+2.19(+0.99%)
Jan 02, 2026	226.72	226.72	217.23	220.57	1,694,787	-4.35(-1.93%)
Dec 31, 2025	226.88	227.40	224.88	224.92	993,726	-2.50(-1.10%)
Dec 30, 2025	227.65	228.75	226.50	227.42	734,831	-0.60(-0.26%)
Dec 29, 2025	229.13	230.76	227.35	228.02	1,223,137	-2.50(-1.08%)
Dec 26, 2025	229.43	231.06	228.62	230.52	553,892	+0.92(+0.40%)
Dec 24, 2025	229.26	229.93	226.78	229.60	606,848	+0.28(+0.12%)
Dec 23, 2025	230.00	231.69	227.70	229.32	1,092,601	-2.73(-1.18%)
Dec 22, 2025	233.82	234.93	228.41	232.05	1,552,617	-0.50(-0.22%)
Dec 19, 2025	231.11	233.41	229.13	232.55	3,694,965	+1.46(+0.63%)
Dec 18, 2025	228.59	231.65	228.23	231.09	1,504,540	+4.66(+2.06%)
Dec 17, 2025	232.79	234.82	226.24	226.43	1,727,891	-6.35(-2.73%)
Dec 16, 2025	233.00	233.98	228.66	232.78	2,247,181	+2.47(+1.07%)
Dec 15, 2025	237.50	237.67	230.06	230.31	1,821,286	-5.97(-2.53%)
Dec 12, 2025	241.80	243.06	233.94	236.28	1,888,915	-5.80(-2.40%)
Dec 11, 2025	241.20	243.49	237.87	242.08	1,296,043	-1.21(-0.50%)
Dec 10, 2025	242.24	245.12	238.85	243.29	1,691,345	+0.28(+0.12%)
Dec 09, 2025	244.01	244.72	241.29	243.01	1,510,203	-1.87(-0.76%)
Dec 08, 2025	243.50	249.64	243.46	244.88	2,076,748	+2.20(+0.91%)
Dec 05, 2025	243.72	245.76	241.18	242.68	1,772,590	+0.83(+0.34%)
Dec 04, 2025	243.42	244.38	240.02	241.85	1,700,264	-1.81(-0.74%)
Dec 03, 2025	240.73	243.93	237.77	243.66	2,225,673	+1.98(+0.82%)
Dec 02, 2025	244.40	245.42	240.20	241.68	3,207,501	-1.56(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zscaler, Inc. - Common Stock (NQ:ZS)

Historical Prices