The closing price for Zscaler (ZS) in June 2022 was $149.51, on June 30, 2022. It was down 3.7% for the month. The latest price is $251.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $154.36 | $154.39 | $145.80 | $149.51 | 2,472,385 |
June 29 2022 | $153.68 | $156.15 | $150.90 | $154.95 | 1,796,774 |
June 28 2022 | $163.55 | $166.52 | $153.33 | $154.92 | 2,141,282 |
June 27 2022 | $170.00 | $171.74 | $163.00 | $164.23 | 1,896,406 |
June 24 2022 | $165.90 | $171.96 | $163.49 | $170.82 | 3,083,043 |
June 23 2022 | $151.62 | $164.19 | $149.92 | $162.76 | 3,006,489 |
June 22 2022 | $147.84 | $155.00 | $147.10 | $149.11 | 2,192,203 |
June 21 2022 | $146.50 | $153.85 | $146.50 | $150.25 | 2,091,721 |
June 17 2022 | $138.20 | $145.84 | $137.14 | $144.22 | 3,505,965 |
June 16 2022 | $141.60 | $142.77 | $133.32 | $136.03 | 2,679,496 |
June 15 2022 | $145.29 | $151.18 | $143.49 | $148.25 | 1,427,419 |
June 14 2022 | $142.33 | $146.44 | $139.81 | $142.11 | 1,545,655 |
June 13 2022 | $146.00 | $149.36 | $139.78 | $140.98 | 2,306,778 |
June 10 2022 | $155.50 | $158.63 | $150.40 | $153.61 | 2,228,971 |
June 09 2022 | $163.91 | $167.29 | $159.20 | $160.42 | 1,968,793 |
June 08 2022 | $162.00 | $169.87 | $162.00 | $165.57 | 2,280,920 |
June 07 2022 | $155.50 | $164.96 | $155.20 | $162.81 | 1,613,902 |
June 06 2022 | $160.41 | $162.86 | $154.51 | $158.57 | 2,028,204 |
June 03 2022 | $157.52 | $163.35 | $154.62 | $156.93 | 2,420,031 |
June 02 2022 | $148.90 | $161.09 | $148.27 | $160.84 | 3,605,975 |
June 01 2022 | $155.18 | $158.29 | $146.16 | $148.94 | 2,213,031 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
