기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Zscaler Inc | ZS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
176.51 | 175.0836 | 179.90 | 177.05 | 174.81 |
ZS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 171.93 | 181.80 | 166.76 | 173.64 | 1,646,130 | 5.16 | 3.00% |
1개월 | 192.50 | 193.48 | 166.76 | 179.70 | 1,613,775 | -15.41 | -8.01% |
3개월 | 239.62 | 259.61 | 166.76 | 211.67 | 2,429,648 | -62.53 | -26.10% |
6개월 | 159.03 | 259.61 | 152.60 | 208.07 | 2,184,008 | 18.06 | 11.35% |
1년 | 93.73 | 259.61 | 84.94 | 171.72 | 2,322,806 | 83.36 | 88.93% |
3년 | 191.70 | 375.99 | 84.94 | 184.45 | 2,348,407 | -14.61 | -7.62% |
5년 | 66.77 | 375.99 | 35.00 | 148.33 | 2,459,625 | 110.32 | 165.22% |
ZS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 177.05 | 2.24 | 1.28% | 176.51 | 179.90 | 175.0836 | 1,394,496 |
26 4월(4) 2024 | 174.81 | -2.65 | -1.49% | 173.68 | 176.4201 | 172.44 | 1,079,575 |
25 4월(4) 2024 | 177.46 | 0.54 | 0.31% | 179.14 | 181.80 | 176.14 | 1,370,567 |
24 4월(4) 2024 | 176.92 | 5.95 | 3.48% | 171.48 | 178.25 | 171.21 | 2,179,005 |
23 4월(4) 2024 | 170.97 | 1.76 | 1.04% | 170.00 | 172.16 | 166.76 | 1,306,559 |
20 4월(4) 2024 | 169.21 | -3.76 | -2.17% | 171.93 | 172.13 | 167.18 | 2,294,944 |
19 4월(4) 2024 | 172.97 | 0.01 | 0.01% | 178.36 | 178.36 | 172.805 | 1,659,615 |
18 4월(4) 2024 | 172.96 | -1.36 | -0.78% | 175.14 | 176.17 | 172.72 | 1,298,047 |
17 4월(4) 2024 | 174.32 | -0.53 | -0.30% | 174.07 | 176.14 | 173.00 | 1,549,478 |
16 4월(4) 2024 | 174.85 | -6.56 | -3.62% | 181.73 | 182.03 | 173.74 | 2,266,766 |
13 4월(4) 2024 | 181.41 | -3.37 | -1.82% | 183.72 | 183.87 | 180.42 | 1,203,944 |
12 4월(4) 2024 | 184.78 | 0.83 | 0.45% | 185.37 | 185.72 | 182.9063 | 1,121,948 |
11 4월(4) 2024 | 183.95 | -4.55 | -2.41% | 184.00 | 185.36 | 181.71 | 1,553,851 |
10 4월(4) 2024 | 188.50 | 4.79 | 2.61% | 185.51 | 188.62 | 184.83 | 1,782,629 |
09 4월(4) 2024 | 183.71 | 0.37 | 0.20% | 183.32 | 184.36 | 181.34 | 1,080,520 |
06 4월(4) 2024 | 183.34 | 1.33 | 0.73% | 182.18 | 185.25 | 181.37 | 1,808,787 |
05 4월(4) 2024 | 182.01 | -4.30 | -2.31% | 188.05 | 188.65 | 181.125 | 2,495,817 |
04 4월(4) 2024 | 186.31 | -2.43 | -1.29% | 187.34 | 189.08 | 185.8401 | 1,612,490 |
03 4월(4) 2024 | 188.74 | -3.39 | -1.76% | 186.81 | 190.02 | 185.77 | 1,661,547 |
02 4월(4) 2024 | 192.13 | -0.50 | -0.26% | 192.50 | 193.48 | 189.63 | 1,335,633 |
29 3월(3) 2024 | 192.63 | -0.85 | -0.44% | 191.29 | 194.1399 | 190.75 | 1,627,562 |
28 3월(3) 2024 | 193.48 | -2.15 | -1.10% | 197.39 | 197.77 | 192.66 | 1,318,702 |