The closing price for Zscaler (ZS) in December 2022 was $111.90, on December 30, 2022. It was down 17.5% for the month. The latest price is $330.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $109.83 | $112.19 | $109.40 | $111.90 | 1,556,389 |
December 29 2022 | $109.35 | $112.81 | $108.00 | $111.87 | 1,773,574 |
December 28 2022 | $107.85 | $109.83 | $105.74 | $107.86 | 1,749,223 |
December 27 2022 | $107.34 | $109.34 | $105.90 | $107.57 | 1,689,222 |
December 23 2022 | $108.05 | $109.11 | $106.24 | $108.78 | 1,467,703 |
December 22 2022 | $110.00 | $110.95 | $107.11 | $109.36 | 1,860,261 |
December 21 2022 | $112.90 | $114.47 | $108.59 | $112.77 | 2,337,178 |
December 20 2022 | $110.82 | $113.97 | $109.40 | $113.54 | 1,692,828 |
December 19 2022 | $113.41 | $113.96 | $110.46 | $112.27 | 2,202,918 |
December 16 2022 | $115.51 | $117.16 | $112.55 | $114.21 | 3,000,229 |
December 15 2022 | $120.00 | $124.48 | $117.12 | $117.17 | 2,580,374 |
December 14 2022 | $123.29 | $126.91 | $121.40 | $123.14 | 1,959,337 |
December 13 2022 | $128.42 | $129.87 | $120.85 | $123.76 | 2,602,298 |
December 12 2022 | $117.62 | $122.25 | $117.62 | $121.24 | 1,957,030 |
December 09 2022 | $118.28 | $120.38 | $116.80 | $117.21 | 1,678,800 |
December 08 2022 | $114.31 | $119.61 | $112.22 | $119.53 | 2,577,268 |
December 07 2022 | $115.97 | $117.00 | $111.48 | $114.24 | 3,162,600 |
December 06 2022 | $121.50 | $121.96 | $115.35 | $115.97 | 3,230,650 |
December 05 2022 | $128.69 | $130.98 | $119.00 | $120.79 | 4,946,636 |
December 02 2022 | $127.29 | $132.62 | $126.40 | $128.99 | 9,665,061 |
December 01 2022 | $135.64 | $144.87 | $134.51 | $144.50 | 7,077,703 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
