The closing price for Zscaler (ZS) in November 2022 was $133.45, on November 30, 2022. It was down 16.1% for the month. The latest price is $308.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $126.99 | $133.53 | $122.13 | $133.45 | 5,204,055 |
November 29 2022 | $136.65 | $137.56 | $133.61 | $134.85 | 1,906,291 |
November 28 2022 | $137.62 | $139.39 | $135.42 | $136.72 | 1,515,386 |
November 25 2022 | $138.43 | $139.46 | $136.36 | $138.75 | 603,335 |
November 23 2022 | $137.40 | $141.10 | $133.79 | $140.08 | 1,349,475 |
November 22 2022 | $134.68 | $137.33 | $131.60 | $136.76 | 1,203,166 |
November 21 2022 | $136.88 | $139.40 | $134.90 | $135.92 | 1,242,001 |
November 18 2022 | $142.99 | $142.99 | $137.02 | $138.73 | 1,736,479 |
November 17 2022 | $134.63 | $139.47 | $133.63 | $136.75 | 1,751,508 |
November 16 2022 | $144.66 | $146.14 | $139.38 | $140.35 | 1,545,181 |
November 15 2022 | $143.75 | $151.73 | $143.42 | $147.26 | 3,075,432 |
November 14 2022 | $140.49 | $141.94 | $132.50 | $136.85 | 2,066,447 |
November 11 2022 | $134.79 | $143.38 | $132.14 | $142.19 | 2,900,142 |
November 10 2022 | $126.60 | $133.31 | $125.60 | $133.12 | 3,476,877 |
November 09 2022 | $117.55 | $118.52 | $114.21 | $116.25 | 2,388,220 |
November 08 2022 | $119.71 | $123.19 | $114.77 | $119.93 | 2,239,475 |
November 07 2022 | $121.59 | $122.62 | $115.61 | $117.36 | 3,390,575 |
November 04 2022 | $132.00 | $132.64 | $117.41 | $121.00 | 4,324,208 |
November 03 2022 | $135.38 | $135.60 | $129.37 | $131.07 | 3,009,759 |
November 02 2022 | $149.99 | $150.04 | $137.85 | $138.09 | 2,771,232 |
November 01 2022 | $159.00 | $159.55 | $149.11 | $150.39 | 1,935,870 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
