The closing price for Zscaler (ZS) in December 2023 was $221.56, on December 29, 2023. It was up 12% for the month. The latest price is $328.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $224.03 | $225.91 | $220.87 | $221.56 | 805,200 |
December 28 2023 | $225.02 | $225.27 | $222.91 | $224.44 | 575,283 |
December 27 2023 | $225.16 | $227.29 | $224.00 | $225.02 | 840,757 |
December 26 2023 | $222.23 | $224.69 | $221.46 | $224.59 | 770,000 |
December 22 2023 | $221.67 | $222.07 | $219.37 | $221.68 | 913,341 |
December 21 2023 | $221.68 | $221.88 | $218.04 | $221.33 | 1,250,536 |
December 20 2023 | $222.55 | $224.62 | $217.74 | $218.73 | 1,582,724 |
December 19 2023 | $221.49 | $224.95 | $221.01 | $224.04 | 1,544,285 |
December 18 2023 | $221.66 | $224.09 | $219.60 | $222.55 | 2,488,049 |
December 15 2023 | $219.41 | $223.53 | $218.44 | $221.66 | 3,354,638 |
December 14 2023 | $218.75 | $221.13 | $213.40 | $216.40 | 3,111,888 |
December 13 2023 | $212.34 | $216.04 | $210.05 | $215.45 | 2,375,360 |
December 12 2023 | $207.00 | $211.59 | $205.10 | $210.76 | 2,304,521 |
December 11 2023 | $200.38 | $207.51 | $200.06 | $205.47 | 2,314,315 |
December 08 2023 | $198.00 | $202.73 | $197.59 | $198.80 | 2,034,754 |
December 07 2023 | $197.91 | $200.56 | $195.70 | $200.05 | 1,313,459 |
December 06 2023 | $200.00 | $203.89 | $197.48 | $197.91 | 2,149,230 |
December 05 2023 | $196.17 | $199.21 | $194.29 | $198.91 | 1,526,113 |
December 04 2023 | $196.96 | $198.96 | $193.19 | $198.26 | 1,599,769 |
December 01 2023 | $197.89 | $198.99 | $194.75 | $198.03 | 2,475,115 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
