XNAS
Datos históricos de Zscaler, Inc.
Zscaler, Inc. · ZS
$233.96
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- −24.57%
- Máximo
- US$336.99
- 3 de noviembre de 2025
- Mínimo
- US$114.63
- 10 de abril de 2026
- Volumen medio diario
- 2.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 221.48 | 234.31 | 219.79 | 233.73 | +7.80% | 3.8 M |
| 8 oct 2026 | 214.38 | 218.82 | 212.37 | 216.81 | +1.53% | 3.73 M |
| 7 oct 2026 | 216.46 | 216.50 | 209.70 | 213.55 | +0.61% | 2.69 M |
| 6 oct 2026 | 210.40 | 215.51 | 205.02 | 212.25 | +5.18% | 4.26 M |
| 5 oct 2026 | 197.13 | 205.20 | 196.95 | 201.80 | +2.64% | 2.39 M |
| 2 oct 2026 | 201.18 | 202.00 | 195.11 | 196.60 | −1.10% | 1.79 M |
| 1 oct 2026 | 202.65 | 203.44 | 198.44 | 198.78 | −0.32% | 1.45 M |
| 30 sep 2026 | 198.86 | 202.87 | 196.89 | 199.42 | +0.54% | 2.13 M |
| 29 sep 2026 | 198.02 | 201.39 | 195.11 | 198.36 | −0.52% | 1.73 M |
| 28 sep 2026 | 188.89 | 202.12 | 187.67 | 199.39 | +3.28% | 3.81 M |
| 25 sep 2026 | 206.00 | 207.99 | 192.74 | 193.05 | −10.06% | 6.72 M |
| 24 sep 2026 | 213.48 | 216.97 | 210.59 | 214.64 | +0.09% | 2.44 M |
| 23 sep 2026 | 213.00 | 215.73 | 209.40 | 214.45 | +2.03% | 2.56 M |
| 22 sep 2026 | 210.01 | 210.73 | 202.55 | 210.18 | +1.47% | 2.9 M |
| 21 sep 2026 | 196.98 | 207.75 | 194.24 | 207.13 | +4.98% | 2.54 M |
| 18 sep 2026 | 199.00 | 199.76 | 192.65 | 197.31 | −0.08% | 4.87 M |
| 17 sep 2026 | 192.01 | 198.93 | 188.66 | 197.47 | +3.07% | 3.02 M |
| 16 sep 2026 | 190.87 | 196.14 | 187.45 | 191.58 | −1.19% | 3.31 M |
| 15 sep 2026 | 188.26 | 196.58 | 188.10 | 193.89 | +1.13% | 4.08 M |
| 14 sep 2026 | 172.80 | 194.12 | 170.06 | 191.73 | +16.52% | 7.56 M |
| 11 sep 2026 | 164.02 | 165.95 | 160.75 | 164.54 | +0.65% | 2.06 M |
| 10 sep 2026 | 165.43 | 169.05 | 162.06 | 163.48 | −1.58% | 2.88 M |
| 9 sep 2026 | 161.80 | 169.10 | 161.15 | 166.10 | +2.57% | 3.27 M |
| 8 sep 2026 | 165.62 | 165.62 | 159.20 | 161.94 | −4.63% | 4.14 M |
| 4 sep 2026 | 166.15 | 177.14 | 165.06 | 169.80 | −4.50% | 7.74 M |
| 3 sep 2026 | 179.08 | 179.96 | 173.93 | 177.80 | +2.94% | 8.51 M |
| 2 sep 2026 | 176.78 | 177.60 | 171.32 | 172.73 | −3.16% | 2.6 M |
| 1 sep 2026 | 184.64 | 186.39 | 176.39 | 178.37 | −5.32% | 2.27 M |
| 31 ago 2026 | 183.83 | 190.47 | 183.83 | 188.39 | +2.26% | 2.57 M |
| 28 ago 2026 | 186.17 | 188.18 | 181.62 | 184.23 | −1.64% | 1.94 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.