La bourse est fermée

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,05+2,24 (+1,28 %)
À la clôture : 04:00PM EDT
176,41 -0,64 (-0,36 %)
Échanges après Bourse : 07:34PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024176,51179,90175,08177,05177,051 341 000
25 avr. 2024173,68176,42172,25174,81174,811 078 700
24 avr. 2024179,14181,80176,04177,46177,461 372 100
23 avr. 2024171,21178,25171,21176,92176,922 180 100
22 avr. 2024170,00172,16166,76170,97170,971 307 900
19 avr. 2024172,00172,18167,18169,21169,212 272 100
18 avr. 2024178,36178,36172,71172,97172,971 660 500
17 avr. 2024175,37176,17172,72172,96172,961 298 400
16 avr. 2024174,07176,21173,00174,32174,321 499 200
15 avr. 2024181,73181,75173,74174,85174,852 267 700
12 avr. 2024182,49183,87180,42181,41181,411 203 900
11 avr. 2024185,37185,72182,88184,78184,781 123 300
10 avr. 2024184,00185,36181,71183,95183,951 555 100
09 avr. 2024185,51188,62184,83188,50188,501 783 800
08 avr. 2024183,32184,36181,24183,71183,711 081 000
05 avr. 2024182,18185,25181,37183,34183,341 808 400
04 avr. 2024188,05188,68181,13182,01182,012 496 800
03 avr. 2024187,34189,08185,84186,31186,311 614 800
02 avr. 2024186,81190,02185,67188,74188,741 661 900
01 avr. 2024192,50193,78189,59192,13192,131 336 400
28 mars 2024191,29194,18190,75192,63192,631 628 200
27 mars 2024197,39197,77192,55193,48193,481 319 800
26 mars 2024195,84196,01192,51195,63195,631 483 300
25 mars 2024194,84195,77192,66194,07194,071 214 000
22 mars 2024197,50199,00193,27194,95194,951 632 900
21 mars 2024199,55202,61196,43198,07198,071 701 900
20 mars 2024196,26197,88193,85197,30197,301 696 800
19 mars 2024193,44196,00190,35195,24195,242 085 200
18 mars 2024194,00197,35191,25195,94195,942 591 000
15 mars 2024198,79199,73193,47194,03194,032 664 700
14 mars 2024201,43202,13197,16198,83198,831 220 700
13 mars 2024200,17204,43199,11201,43201,431 753 200
12 mars 2024203,20205,34199,00201,24201,242 305 000
11 mars 2024196,70201,85195,66200,74200,741 825 900
08 mars 2024201,14204,55197,88198,69198,692 840 700
07 mars 2024202,58202,89197,02201,27201,273 349 400
06 mars 2024214,62217,17200,81202,42202,424 348 100
05 mars 2024209,94210,05199,29206,36206,365 002 100
04 mars 2024220,12221,62212,63214,22214,224 141 500
01 mars 2024227,00227,30215,00219,23219,2311 811 500
29 févr. 2024240,50243,94235,84241,97241,976 757 300
28 févr. 2024240,10242,47236,50237,29237,292 010 400
27 févr. 2024244,00251,55242,02242,49242,492 401 800
26 févr. 2024239,99246,00236,91241,70241,702 728 800
23 févr. 2024229,88240,70228,32235,23235,233 217 300
22 févr. 2024224,51229,34218,91226,15226,153 659 900
21 févr. 2024213,00216,51202,44213,92213,927 815 800
20 févr. 2024251,94251,94240,96249,04249,042 061 300
16 févr. 2024253,41254,68248,61252,75252,751 257 900
15 févr. 2024255,00255,00247,00253,16253,161 185 300
14 févr. 2024247,66253,54246,10253,27253,271 586 600
13 févr. 2024242,33247,67237,57242,80242,803 434 400
12 févr. 2024253,70256,42251,28253,86253,861 511 900
09 févr. 2024253,84259,61252,40254,93254,932 505 500
08 févr. 2024244,64251,32243,77249,41249,411 669 700
07 févr. 2024241,63245,56237,09244,66244,662 234 500
06 févr. 2024235,25236,32228,52234,73234,731 660 800
05 févr. 2024233,45239,45226,19232,05232,054 761 900
02 févr. 2024239,62245,11237,06244,00244,001 358 100
01 févr. 2024236,61240,36235,42238,06238,061 033 500
31 janv. 2024238,00239,59232,31235,67235,671 568 800
30 janv. 2024243,41245,82240,90241,12241,122 037 800
29 janv. 2024238,69245,11238,02245,05245,051 377 900
26 janv. 2024236,88239,84234,29236,83236,831 204 700
25 janv. 2024244,70245,00236,84238,30238,301 477 900
24 janv. 2024245,00246,38240,67241,38241,381 554 100
23 janv. 2024242,52244,99238,95242,59242,591 974 400
22 janv. 2024239,68241,77235,08240,85240,852 513 500
19 janv. 2024229,00231,36226,84231,29231,291 543 900
18 janv. 2024230,31231,37224,93227,91227,911 909 800
17 janv. 2024228,90230,33221,50225,33225,332 349 600
16 janv. 2024230,00233,28228,78232,18232,181 517 400
12 janv. 2024230,98233,81229,63230,77230,771 563 600
11 janv. 2024226,00229,91224,00228,52228,521 397 100
10 janv. 2024228,31230,23224,66225,40225,401 880 200
09 janv. 2024215,96228,15215,96226,26226,262 445 800
08 janv. 2024213,28219,35212,51218,10218,101 633 200
05 janv. 2024209,94212,20209,05209,81209,811 125 300
04 janv. 2024210,33212,45209,01210,33210,331 096 400
03 janv. 2024208,53215,71206,67210,24210,242 095 500
02 janv. 2024218,10218,17210,62212,37212,372 083 500
29 déc. 2023224,03225,91220,87221,56221,56804 800
28 déc. 2023225,02225,27222,91224,44224,44575 300
27 déc. 2023225,16227,29224,00225,02225,02840 800
26 déc. 2023222,23224,69221,46224,59224,59770 000
22 déc. 2023221,67222,07219,37221,68221,68912 600
21 déc. 2023221,68221,88218,04221,33221,331 250 500
20 déc. 2023222,55224,62217,74218,73218,731 582 700
19 déc. 2023221,49224,95221,01224,04224,041 544 300
18 déc. 2023221,66224,09219,60222,55222,552 488 000
15 déc. 2023219,41223,53218,44221,66221,663 350 400
14 déc. 2023218,75221,13213,40216,40216,403 111 900
13 déc. 2023212,34216,04210,05215,45215,452 375 400
12 déc. 2023207,00211,59205,10210,76210,762 304 500
11 déc. 2023200,38207,51200,07205,47205,472 314 300
08 déc. 2023198,00202,73197,59198,80198,802 034 000
07 déc. 2023197,91200,56195,70200,05200,051 313 300
06 déc. 2023200,00203,89197,48197,91197,912 149 200
05 déc. 2023196,17199,21194,29198,91198,911 526 100
04 déc. 2023196,96198,96193,19198,26198,261 599 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...