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)

137.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	148.51	150.50	136.97	137.85	2,569,063	-4.24(-2.98%)
Apr 07, 2026	138.71	142.70	136.25	142.09	1,978,762	+2.57(+1.84%)
Apr 06, 2026	139.62	140.74	137.66	139.52	1,365,438	+0.96(+0.69%)
Apr 02, 2026	136.38	139.16	134.10	138.56	1,562,924	+1.89(+1.38%)
Apr 01, 2026	139.45	139.50	132.58	136.67	2,733,856	-3.62(-2.58%)
Mar 31, 2026	139.42	142.61	136.11	140.29	1,937,225	+3.03(+2.21%)
Mar 30, 2026	135.26	141.42	134.66	137.26	2,935,449	+4.10(+3.08%)
Mar 27, 2026	133.79	135.71	128.00	133.16	4,301,781	-8.34(-5.89%)
Mar 26, 2026	139.18	145.00	137.60	141.50	1,935,713	+2.06(+1.48%)
Mar 25, 2026	142.09	144.94	138.85	139.44	2,995,879	+0.03(+0.02%)
Mar 24, 2026	149.97	149.97	139.30	139.41	3,414,633	-12.39(-8.16%)
Mar 23, 2026	152.38	154.51	150.17	151.80	1,603,268	+0.33(+0.22%)
Mar 20, 2026	152.75	153.75	148.28	151.47	5,082,865	-3.93(-2.53%)
Mar 19, 2026	156.35	161.90	153.85	155.40	1,857,202	-0.59(-0.38%)
Mar 18, 2026	153.82	158.68	153.43	155.99	1,517,295	-0.01(-0.01%)
Mar 17, 2026	153.37	158.78	152.67	156.00	2,314,513	+2.31(+1.50%)
Mar 16, 2026	155.26	155.45	151.74	153.69	2,030,837	-0.07(-0.05%)
Mar 13, 2026	152.57	156.20	151.00	153.76	2,106,078	+2.15(+1.42%)
Mar 12, 2026	152.26	157.49	150.33	151.61	2,299,902	-2.20(-1.43%)
Mar 11, 2026	157.97	160.50	151.82	153.81	2,509,037	-2.80(-1.79%)
Mar 10, 2026	163.52	164.11	154.44	156.61	3,080,283	-6.01(-3.70%)
Mar 09, 2026	163.12	166.30	160.70	162.62	2,421,032	-1.44(-0.88%)
Mar 06, 2026	161.29	166.10	158.33	164.06	2,539,885	+2.10(+1.30%)
Mar 05, 2026	155.93	163.77	155.61	161.96	2,918,882	+5.75(+3.68%)
Mar 04, 2026	154.95	159.24	153.80	156.21	1,992,603	+1.54(+1.00%)
Mar 03, 2026	146.18	156.14	144.40	154.67	3,118,596	+6.09(+4.10%)
Mar 02, 2026	146.19	152.65	145.25	148.58	4,400,184	+1.59(+1.08%)
Feb 27, 2026	144.95	151.00	140.56	146.99	11,094,823	-20.37(-12.17%)
Feb 26, 2026	159.51	167.59	158.00	167.36	6,359,028	+11.66(+7.49%)
Feb 25, 2026	149.80	155.79	147.17	155.70	3,410,461	+6.34(+4.24%)
Feb 24, 2026	143.83	151.15	142.00	149.36	4,685,693	+6.08(+4.24%)
Feb 23, 2026	157.44	157.61	141.56	143.28	5,728,412	-16.47(-10.31%)
Feb 20, 2026	167.00	172.60	159.66	159.75	3,268,446	-9.24(-5.47%)
Feb 19, 2026	169.64	172.10	166.30	168.99	3,332,437	-3.14(-1.82%)
Feb 18, 2026	167.34	172.65	164.39	172.13	2,541,295	-0.46(-0.27%)
Feb 17, 2026	175.82	176.85	169.61	172.59	2,035,822	-5.13(-2.89%)
Feb 13, 2026	174.34	179.90	172.43	177.72	2,434,127	+6.82(+3.99%)
Feb 12, 2026	171.99	173.99	163.00	170.90	2,499,610	-0.10(-0.06%)
Feb 11, 2026	175.62	175.87	165.36	171.00	2,669,243	-3.34(-1.92%)
Feb 10, 2026	171.76	176.84	169.33	174.34	2,405,141	+4.16(+2.44%)
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	3,181,055	-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%)

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