The closing price for Zscaler (ZS) in October 2022 was $154.10, on October 31, 2022. It was down 6.6% for the month. The latest price is $233.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $152.73 | $156.59 | $151.35 | $154.10 | 1,125,392 |
October 28 2022 | $152.85 | $155.00 | $148.28 | $153.96 | 1,230,018 |
October 27 2022 | $153.29 | $156.91 | $151.16 | $153.77 | 1,447,789 |
October 26 2022 | $151.45 | $158.68 | $149.21 | $151.03 | 1,866,757 |
October 25 2022 | $150.62 | $157.58 | $150.62 | $157.09 | 1,928,311 |
October 24 2022 | $151.36 | $151.46 | $144.30 | $148.67 | 1,375,156 |
October 21 2022 | $148.98 | $150.92 | $142.71 | $150.48 | 2,140,932 |
October 20 2022 | $149.28 | $154.88 | $148.85 | $150.23 | 1,709,537 |
October 19 2022 | $147.91 | $151.21 | $146.00 | $148.77 | 1,594,510 |
October 18 2022 | $151.10 | $152.50 | $146.68 | $149.69 | 2,059,395 |
October 17 2022 | $141.13 | $146.59 | $138.93 | $145.28 | 2,594,963 |
October 14 2022 | $148.10 | $148.72 | $134.44 | $135.31 | 2,983,899 |
October 13 2022 | $141.28 | $146.70 | $136.99 | $145.13 | 3,135,195 |
October 12 2022 | $148.83 | $149.43 | $143.51 | $147.63 | 2,369,214 |
October 11 2022 | $151.49 | $153.91 | $145.23 | $148.73 | 4,441,339 |
October 10 2022 | $169.49 | $170.33 | $154.14 | $157.18 | 3,376,597 |
October 07 2022 | $178.00 | $179.75 | $169.83 | $170.09 | 2,536,070 |
October 06 2022 | $181.18 | $185.99 | $180.70 | $182.92 | 2,059,861 |
October 05 2022 | $171.99 | $181.94 | $171.61 | $180.15 | 1,552,526 |
October 04 2022 | $175.77 | $178.74 | $174.29 | $176.00 | 1,683,665 |
October 03 2022 | $165.06 | $171.91 | $163.21 | $170.51 | 2,364,287 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
