Zscaler Inc Historical Data - Z2SC34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Zscaler Inc (Z2SC34)
Zscaler Inc (Z2SC34) Historical

Zscaler Inc (Z2SC34)

28.40

0.00

(0.00%)

Closed May 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	28.4	28.4	28.4	9	28.4	DR
4	-2.47	-8.0012957564	30.87	30.87	28.4	34	29.30614815	DR
12	-5.59	-16.4460135334	33.99	40.76	28.4	220	34.75675447	DR
26	-1.97	-6.48666447152	30.37	42.8	28.4	324	36.282256	DR
52	8.73	44.3823080834	19.67	42.8	19.39	315	31.47872018	DR
156	-20.9	-42.3935091278	49.3	49.3	15.47	278	29.40718756	DR
260	-20.9	-42.3935091278	49.3	49.3	15.47	278	29.40718756	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715808600	28.4	0	0.00	28.4	28.4	28.4	0
1715722200	28.4	0	0.00	28.4	28.4	28.4	0
1715635800	28.4	0	0.00	28.4	28.4	28.4	0
1715376600	28.4	0	0.00	28.4	28.4	28.4	0
1715290200	28.4	0	0.00	28.4	28.4	28.4	0
1715203800	28.4	-1.45	-4.86	28.4	28.4	28.4	9
1715117400	29.85	-0.36	-1.19	29.85	29.85	29.85	10
1715031000	30.21	0	0.00	30.21	30.21	30.21	0
1714771800	30.21	0	0.00	30.21	30.21	30.21	0
1714685400	30.21	0	0.00	30.21	30.21	30.21	0
1714512600	30.21	0	0.00	30.21	30.21	30.21	0
1714426200	30.21	0	0.00	30.21	30.21	30.21	0
1714167000	30.21	0.36	1.21	30.21	30.21	30.21	1
1714080540	29.85	0.09	0.30	29.85	29.85	29.85	20
1713994200	29.76	0	0.00	29.76	29.76	29.76	0
1713907800	29.76	0.8	2.76	29.76	29.76	29.76	1
1713821340	28.96	-0.53	-1.80	28.96	28.96	28.96	100
1713562200	29.49	-1.38	-4.47	29.55	29.55	29.49	128
1713475800	30.87	0.17	0.55	30.87	30.87	30.87	1
1713389400	30.7	0	0.00	30.7	30.7	30.7	0
1713303000	30.7	0	0.00	30.7	30.7	30.7	0
1713216600	30.7	-0.32	-1.03	30.51	30.7	30.51	14
1712957400	31.02	0.15	0.49	30.25	31.02	30.25	9
1712870940	30.87	0	0.00	30.87	30.87	30.87	0
1712784540	30.87	0	0.00	30.87	30.87	30.87	0
1712698140	30.87	0	0.00	30.87	30.87	30.87	0
1712611740	30.87	0	0.00	30.87	30.87	30.87	0
1712352540	30.87	0	0.00	30.87	30.87	30.87	0
1712266140	30.87	-0.55	-1.75	31.2	31.2	30.87	770
1712179740	31.42	-0.77	-2.39	31.86	31.86	31.41	816
1712093340	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1712006940	32.189999	0.04	0.12	32.189999	32.189999	32.189999	140
1711661400	32.15	-0.18	-0.56	32.15	32.15	32.15	120
1711574940	32.33	0	0.00	32.33	32.33	32.33	0
1711488540	32.33	0	0.00	32.33	32.33	32.33	0
1711402140	32.33	-0.07	-0.22	32.33	32.33	32.33	130
1711143000	32.4	-0.45	-1.37	32.4	32.4	32.4	1
1711056600	32.85	0.19	0.58	32.85	32.85	32.85	13
1710970200	32.659999	0.05	0.15	32.759999	32.759999	32.659999	133
1710883740	32.61	0.48	1.49	32.61	32.61	32.61	1
1710797400	32.13	-0.93	-2.81	32.15	32.15	32.13	110
1710538140	33.06	0	0.00	33.06	33.06	33.06	0
1710451740	33.06	-0.24	-0.72	33.06	33.06	33.06	180
1710365340	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1710278940	33.299999	0.05	0.15	33.27	33.299999	33.27	141
1710192600	33.25	0.1	0.30	33.36	33.36	33.25	11
1709933400	33.15	0.09	0.27	33.22	33.22	33.15	163
1709847000	33.06	-0.3	-0.90	33.119999	33.119999	33.06	12
1709760540	33.36	0.36	1.09	33.36	33.36	33.36	400
1709674200	33	-2.24	-6.36	33	33	33	540
1709587740	35.24	-0.69	-1.92	35.93	35.93	35.24	492
1709328600	35.93	-4.39	-10.89	35.88	35.93	35.88	399
1709242200	40.32	0.6	1.51	39.72	40.32	39.4	129
1709155800	39.72	-0.27	-0.68	39.72	39.72	39.72	13
1709069400	39.99	-0.41	-1.01	40.76	40.76	39.99	345
1708983000	40.4	0.6	1.51	39.4	40.4	39.4	256
1708723800	39.8	3.1	8.45	38.82	39.8	38.82	1003
1708637400	36.7	1.69	4.83	36.7	36.7	36.7	620
1708550940	35.01	-4.98	-12.45	33.99	35.19	33.99	703
1708464600	39.99	-1.81	-4.33	40	40	39.99	1560
1708378200	41.8	0	0.00	41.8	41.8	41.8	0
1708119000	41.8	-0.07	-0.17	40	42.08	40	535

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions