Advertisement
U.S. Markets open in 2 hrs 4 mins
S&P Futures
5,939.50 +127.25 (+2.19%) Dow Futures
43,675.00 +1,294.00 (+3.05%) Nasdaq Futures
20,656.25 +314.50 (+1.55%) Russell 2000 Futures
2,402.70 +129.60 (+5.70%) Crude Oil
71.04 -0.95 (-1.32%) Gold
2,715.00 -34.70 (-1.26%)
Zscaler Inc (0ZC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 12:30PM CET. Market open.
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 174.82 | 177.22 | 174.82 | 177.22 | 177.22 | - |
| Nov 05, 2024 | 169.24 | 170.72 | 168.48 | 170.72 | 170.72 | - |
| Nov 04, 2024 | 167.22 | 169.86 | 166.54 | 169.86 | 169.86 | 2 |
| Nov 01, 2024 | 166.00 | 168.86 | 166.00 | 166.94 | 166.94 | - |
| Oct 31, 2024 | 170.02 | 170.02 | 166.90 | 166.90 | 166.90 | - |
| Oct 30, 2024 | 175.06 | 175.06 | 173.30 | 173.30 | 173.30 | - |
| Oct 29, 2024 | 172.66 | 175.18 | 171.58 | 175.18 | 175.18 | - |
| Oct 28, 2024 | 171.60 | 172.70 | 171.56 | 172.10 | 172.10 | - |
| Oct 25, 2024 | 169.48 | 172.18 | 169.48 | 170.80 | 170.80 | - |
| Oct 24, 2024 | 167.74 | 170.48 | 167.74 | 169.78 | 169.78 | - |
| Oct 23, 2024 | 170.96 | 171.32 | 168.96 | 168.96 | 168.96 | - |
| Oct 22, 2024 | 172.16 | 172.96 | 170.66 | 172.48 | 172.48 | - |
| Oct 21, 2024 | 173.72 | 175.38 | 173.40 | 174.12 | 174.12 | - |
| Oct 18, 2024 | 173.90 | 175.38 | 173.54 | 175.38 | 175.38 | - |
| Oct 17, 2024 | 175.30 | 176.84 | 175.30 | 175.92 | 175.92 | - |
| Oct 16, 2024 | 177.94 | 178.32 | 175.88 | 175.88 | 175.88 | - |
| Oct 15, 2024 | 179.80 | 180.50 | 179.00 | 180.24 | 180.24 | - |
| Oct 14, 2024 | 180.20 | 180.52 | 179.46 | 179.46 | 179.46 | - |
| Oct 11, 2024 | 177.68 | 182.74 | 176.82 | 182.24 | 182.24 | - |
| Oct 10, 2024 | 168.70 | 178.32 | 168.36 | 178.32 | 178.32 | - |
| Oct 09, 2024 | 159.04 | 168.74 | 159.04 | 168.74 | 168.74 | - |
| Oct 08, 2024 | 155.86 | 159.76 | 155.86 | 158.74 | 158.74 | - |
| Oct 07, 2024 | 158.54 | 158.54 | 156.02 | 156.02 | 156.02 | - |
| Oct 04, 2024 | 153.26 | 160.12 | 153.26 | 160.12 | 160.12 | - |
| Oct 03, 2024 | 152.58 | 154.40 | 151.38 | 154.40 | 154.40 | - |
| Oct 02, 2024 | 150.02 | 153.12 | 150.02 | 152.66 | 152.66 | - |
| Oct 01, 2024 | 152.62 | 153.22 | 149.94 | 149.94 | 149.94 | - |
| Sep 30, 2024 | 152.70 | 152.84 | 151.80 | 152.34 | 152.34 | - |
| Sep 27, 2024 | 152.42 | 154.72 | 151.62 | 154.48 | 154.48 | 8 |
| Sep 26, 2024 | 155.00 | 155.06 | 152.66 | 152.66 | 152.66 | - |
| Sep 25, 2024 | 154.14 | 154.54 | 154.14 | 154.54 | 154.54 | - |
| Sep 24, 2024 | 156.58 | 157.20 | 154.36 | 156.42 | 156.42 | - |
| Sep 23, 2024 | 154.32 | 155.92 | 154.16 | 155.32 | 155.32 | 8 |
| Sep 20, 2024 | 153.02 | 154.08 | 152.82 | 153.10 | 153.10 | - |
| Sep 19, 2024 | 153.58 | 155.56 | 153.06 | 155.56 | 155.56 | - |
| Sep 18, 2024 | 152.34 | 152.40 | 151.06 | 151.06 | 151.06 | - |
| Sep 17, 2024 | 153.86 | 154.26 | 153.44 | 153.44 | 153.44 | - |
| Sep 16, 2024 | 152.06 | 154.42 | 151.90 | 154.42 | 154.42 | - |
| Sep 13, 2024 | 149.86 | 153.32 | 149.86 | 152.90 | 152.90 | - |
| Sep 12, 2024 | 146.40 | 151.94 | 146.40 | 151.94 | 151.94 | - |
| Sep 11, 2024 | 139.64 | 144.88 | 139.64 | 144.88 | 144.88 | - |
| Sep 10, 2024 | 143.16 | 143.34 | 140.14 | 140.14 | 140.14 | - |
| Sep 09, 2024 | 141.86 | 144.84 | 141.86 | 144.84 | 144.84 | - |
| Sep 06, 2024 | 144.06 | 144.38 | 141.14 | 141.14 | 141.14 | - |
| Sep 05, 2024 | 141.86 | 145.74 | 141.66 | 145.74 | 145.74 | - |
| Sep 04, 2024 | 147.30 | 148.14 | 143.04 | 143.04 | 143.04 | - |
| Sep 03, 2024 | 181.82 | 181.82 | 176.14 | 176.14 | 176.14 | 15 |
| Sep 02, 2024 | 179.88 | 182.10 | 179.20 | 182.10 | 182.10 | - |
| Aug 30, 2024 | 179.04 | 179.84 | 178.42 | 179.60 | 179.60 | - |
| Aug 29, 2024 | 172.00 | 180.36 | 172.00 | 179.66 | 179.66 | - |
| Aug 28, 2024 | 175.90 | 177.34 | 175.14 | 175.14 | 175.14 | - |
| Aug 27, 2024 | 176.34 | 176.34 | 175.86 | 175.86 | 175.86 | - |
| Aug 26, 2024 | 177.48 | 178.96 | 177.48 | 177.60 | 177.60 | - |
| Aug 23, 2024 | 177.60 | 178.26 | 177.46 | 177.46 | 177.46 | - |
| Aug 22, 2024 | 178.74 | 181.44 | 178.34 | 179.92 | 179.92 | - |
| Aug 21, 2024 | 176.40 | 177.80 | 176.24 | 177.80 | 177.80 | - |
| Aug 20, 2024 | 176.08 | 178.62 | 176.08 | 178.62 | 178.62 | - |
| Aug 19, 2024 | 173.40 | 177.26 | 172.88 | 174.78 | 174.78 | 30 |
| Aug 16, 2024 | 172.94 | 174.02 | 171.90 | 174.02 | 174.02 | - |
| Aug 15, 2024 | 166.82 | 172.70 | 166.72 | 172.70 | 172.70 | - |
| Aug 14, 2024 | 161.46 | 165.76 | 161.44 | 165.76 | 165.76 | - |
| Aug 13, 2024 | 157.32 | 162.78 | 157.08 | 162.78 | 162.78 | - |
| Aug 12, 2024 | 159.84 | 159.84 | 158.06 | 158.28 | 158.28 | - |
| Aug 09, 2024 | 156.22 | 159.84 | 156.22 | 159.84 | 159.84 | - |
| Aug 08, 2024 | 150.88 | 157.90 | 150.58 | 156.86 | 156.86 | - |
| Aug 07, 2024 | 152.48 | 158.04 | 151.86 | 155.20 | 155.20 | - |
| Aug 06, 2024 | 153.84 | 153.84 | 150.64 | 152.66 | 152.66 | - |
| Aug 05, 2024 | 142.84 | 151.52 | 140.86 | 151.52 | 151.52 | 10 |
| Aug 02, 2024 | 158.84 | 158.84 | 151.66 | 153.62 | 153.62 | - |
| Aug 01, 2024 | 166.08 | 166.08 | 161.54 | 161.54 | 161.54 | - |
| Jul 31, 2024 | 164.68 | 166.18 | 164.68 | 166.18 | 166.18 | - |
| Jul 30, 2024 | 166.78 | 166.78 | 161.92 | 161.92 | 161.92 | - |
| Jul 29, 2024 | 167.52 | 168.28 | 167.52 | 167.56 | 167.56 | - |
| Jul 26, 2024 | 168.02 | 169.66 | 167.26 | 167.26 | 167.26 | - |
| Jul 25, 2024 | 167.02 | 169.28 | 164.82 | 169.28 | 169.28 | - |
| Jul 24, 2024 | 174.22 | 174.22 | 170.22 | 170.22 | 170.22 | - |
| Jul 23, 2024 | 172.14 | 174.76 | 172.14 | 174.58 | 174.58 | - |
| Jul 22, 2024 | 172.82 | 173.68 | 171.52 | 171.52 | 171.52 | - |
| Jul 19, 2024 | 174.92 | 176.18 | 172.30 | 172.30 | 172.30 | - |
| Jul 18, 2024 | 178.44 | 178.94 | 175.24 | 175.24 | 175.24 | - |
| Jul 17, 2024 | 184.82 | 184.82 | 178.42 | 178.42 | 178.42 | - |
| Jul 16, 2024 | 187.64 | 187.64 | 182.46 | 185.38 | 185.38 | 10 |
| Jul 15, 2024 | 185.32 | 189.82 | 185.32 | 188.68 | 188.68 | - |
| Jul 12, 2024 | 179.46 | 185.14 | 179.34 | 184.50 | 184.50 | - |
| Jul 11, 2024 | 181.28 | 182.86 | 179.66 | 179.66 | 179.66 | - |
| Jul 10, 2024 | 182.00 | 182.62 | 177.78 | 180.50 | 180.50 | - |
| Jul 09, 2024 | 186.04 | 186.56 | 181.62 | 181.62 | 181.62 | - |
| Jul 08, 2024 | 185.26 | 185.76 | 183.64 | 184.42 | 184.42 | - |
| Jul 05, 2024 | 182.80 | 187.10 | 182.80 | 187.10 | 187.10 | - |
| Jul 04, 2024 | 183.80 | 184.92 | 183.80 | 184.92 | 184.92 | - |
| Jul 03, 2024 | 182.42 | 184.20 | 181.16 | 183.18 | 183.18 | - |
| Jul 02, 2024 | 183.94 | 185.00 | 182.26 | 183.14 | 183.14 | 20 |
| Jul 01, 2024 | 178.84 | 183.76 | 178.22 | 183.76 | 183.76 | - |
| Jun 28, 2024 | 177.66 | 179.18 | 177.66 | 179.14 | 179.14 | 30 |
| Jun 27, 2024 | 164.84 | 178.82 | 164.84 | 178.82 | 178.82 | - |
| Jun 26, 2024 | 170.26 | 171.02 | 167.92 | 167.92 | 167.92 | - |
| Jun 25, 2024 | 168.42 | 169.68 | 168.16 | 168.66 | 168.66 | - |
| Jun 24, 2024 | 168.34 | 168.34 | 166.88 | 167.52 | 167.52 | - |
| Jun 21, 2024 | 166.86 | 166.94 | 165.62 | 165.62 | 165.62 | - |
| Jun 20, 2024 | 168.04 | 168.84 | 164.30 | 166.74 | 166.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.