Italia markets close in 2 hours 49 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
277,70+5,37 (+1,97%)
Alla chiusura: 4:00PM EDT
279,60 +1,90 (0,68%)
Preborsa: 08:32AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2021273,96279,17271,15277,70277,701.716.700
21 set 2021272,23275,74269,48272,33272,331.227.800
20 set 2021268,00275,00267,28269,98269,981.911.700
17 set 2021273,33276,51269,67275,66275,664.426.700
16 set 2021273,25274,64266,71274,39274,392.276.200
15 set 2021275,87278,03270,16273,44273,441.429.300
14 set 2021269,94276,00269,07275,80275,802.291.100
13 set 2021267,60269,55260,12267,84267,842.936.100
10 set 2021289,03289,03269,52270,64270,644.532.500
09 set 2021280,42284,25278,63280,22280,223.115.400
08 set 2021282,26283,99277,20280,66280,662.558.200
07 set 2021293,44293,44280,05282,90282,901.991.100
03 set 2021282,55288,87281,38287,40287,401.786.400
02 set 2021277,11284,79276,35282,20282,201.591.200
01 set 2021276,14279,53275,56276,71276,711.489.400
31 ago 2021276,76279,14273,11278,34278,341.593.800
30 ago 2021275,65279,29272,57278,17278,171.503.900
27 ago 2021268,67275,00266,77273,73273,731.314.700
26 ago 2021263,00270,90262,55266,97266,971.713.400
25 ago 2021258,35263,55256,97263,03263,031.458.100
24 ago 2021258,97259,84255,63257,97257,971.663.600
23 ago 2021248,99252,65246,23250,81250,811.148.100
20 ago 2021246,65250,00243,64246,40246,401.138.800
19 ago 2021242,00245,63241,69244,88244,881.108.500
18 ago 2021242,15244,84237,58242,54242,54860.800
17 ago 2021243,43243,43237,00241,47241,471.053.400
16 ago 2021244,00245,20237,30243,43243,43973.000
13 ago 2021244,00246,99242,40245,15245,15870.300
12 ago 2021235,18244,20235,18242,94242,94767.600
11 ago 2021241,58243,33235,30237,67237,671.174.900
10 ago 2021246,71247,67238,07240,50240,501.051.100
09 ago 2021241,50245,58239,88245,04245,04701.000
06 ago 2021247,00247,43237,86242,05242,051.405.800
05 ago 2021248,00249,71245,62247,67247,67979.900
04 ago 2021243,63248,84242,99247,93247,931.212.200
03 ago 2021239,51244,87238,32243,07243,071.039.700
02 ago 2021237,00242,11229,50239,04239,041.837.700
30 lug 2021235,97239,09235,25235,91235,91954.600
29 lug 2021235,01239,50234,87237,03237,03808.500
28 lug 2021234,61238,50231,36236,84236,84819.100
27 lug 2021236,20238,00228,73233,03233,031.032.200
26 lug 2021235,73237,32230,88234,52234,52850.600
23 lug 2021237,14240,29234,70238,72238,721.309.600
22 lug 2021232,00237,45230,65235,59235,591.265.100
21 lug 2021228,88232,60226,36231,06231,061.263.700
20 lug 2021227,08230,21221,68229,11229,111.747.100
19 lug 2021217,50223,55216,45223,01223,011.289.300
16 lug 2021221,74223,43217,88221,16221,161.489.500
15 lug 2021227,15227,25218,34219,31219,311.354.800
14 lug 2021229,91231,00223,25224,51224,511.426.600
13 lug 2021230,00234,76226,31227,18227,181.511.300
12 lug 2021232,52236,46227,50227,97227,971.541.000
09 lug 2021227,17228,36224,00227,79227,79910.000
08 lug 2021222,02227,50220,00227,17227,171.742.000
07 lug 2021227,00231,59223,27227,90227,902.624.000
06 lug 2021217,07225,70217,00225,00225,002.754.400
02 lug 2021215,34218,60214,00214,78214,78837.500
01 lug 2021214,98217,48211,19213,72213,721.063.000
30 giu 2021220,80220,80215,37216,06216,061.633.700
29 giu 2021220,00221,89218,25221,44221,44919.800
28 giu 2021220,56223,94219,68221,27221,271.571.200
25 giu 2021220,91222,00216,75218,84218,841.907.700
24 giu 2021220,19222,32218,89219,64219,641.320.400
23 giu 2021219,55221,04218,41218,86218,861.385.400
22 giu 2021216,66221,12216,42219,61219,611.502.200
21 giu 2021216,55218,10211,51216,41216,411.480.100
18 giu 2021215,57219,95214,10218,60218,602.049.800
17 giu 2021209,01217,00208,02215,14215,141.708.000
16 giu 2021209,11217,81208,50212,27212,273.092.600
15 giu 2021209,62213,54206,91207,39207,391.281.500
14 giu 2021207,79212,80207,33211,43211,431.897.100
11 giu 2021203,00208,54201,87207,79207,792.106.500
10 giu 2021194,77205,61194,55204,91204,913.558.600
09 giu 2021195,27198,43195,07195,99195,991.604.700
08 giu 2021194,04197,54192,48194,65194,651.972.400
07 giu 2021184,81193,60183,09192,73192,732.099.400
04 giu 2021186,83188,31184,77185,80185,801.795.300
03 giu 2021190,12190,46183,95184,25184,251.656.500
02 giu 2021190,56193,16189,03191,34191,341.287.800
01 giu 2021194,17195,95190,05191,77191,771.445.100
28 mag 2021194,48197,69193,94194,20194,201.949.100
27 mag 2021193,60196,30188,02194,26194,263.949.300
26 mag 2021195,00199,77191,50194,20194,207.966.000
25 mag 2021175,05176,04170,31172,74172,743.323.200
24 mag 2021172,49175,95172,14174,40174,402.361.600
21 mag 2021174,92175,00169,90170,08170,081.759.500
20 mag 2021167,26171,95165,92170,73170,731.897.200
19 mag 2021164,35166,47161,39164,81164,811.893.700
18 mag 2021164,51168,75163,23166,50166,502.239.300
17 mag 2021164,10166,89160,70163,28163,281.374.100
14 mag 2021162,52166,16161,63165,34165,341.431.000
13 mag 2021166,26167,92158,47160,92160,921.913.000
12 mag 2021167,47169,52160,91164,08164,082.069.800
11 mag 2021157,08172,28157,03170,69170,692.774.200
10 mag 2021168,16169,32164,77165,77165,771.924.500
07 mag 2021171,50174,00168,24169,32169,321.524.400
06 mag 2021171,46172,49163,50167,35167,352.067.900
05 mag 2021178,03179,54171,03172,30172,30968.300
04 mag 2021176,47177,74169,36175,48175,482.196.200
03 mag 2021186,60188,22179,60180,59180,592.060.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...