ZS: Zscaler Inc.

As of Friday, January 17th, 2025

$ 187.58

+0.03 +0.02%

Open: 192.81
High: 192.81
Low: 187.05
Volume: 1,286,725
Previous Close on Thursday, January 16th, 2025

$ 187.55

-2.44 -1.28%

Open: 190.87
High: 193.14
Low: 187.51
Volume: 1,961,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 192.81 192.81 187.05 187.58 1,286,013 +0.03 +0.02
2025-01-16 190.87 193.14 187.51 187.55 1,961,315 -2.44 -1.28
2025-01-15 187.23 191.14 186.20 189.99 1,699,675 +5.30 +2.87
2025-01-14 187.80 189.10 183.33 184.69 1,120,470 -1.80 -0.97
2025-01-13 187.87 189.19 185.31 186.49 1,355,867 -3.49 -1.84
2025-01-10 183.78 192.62 183.36 189.98 2,175,551 +2.70 +1.44
2025-01-08 181.88 190.00 181.88 187.28 1,670,203 +3.38 +1.84
2025-01-07 188.90 190.58 182.02 183.90 2,188,402 -4.81 -2.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.14
On 2025-01-16		 183.33
On 2025-01-14		 -2.40 -1.26 193.14
On 2025-01-16		 187.05
On 2025-01-17		 -3.15 187.26
10D 193.14
On 2025-01-16		 181.88
On 2025-01-08		 5.92 3.26 192.62
On 2025-01-10		 183.33
On 2025-01-14		 -4.82 187.20
20D 200.80
On 2024-12-18		 179.11
On 2024-12-20		 -12.87 -6.42 200.80
On 2024-12-18		 179.11
On 2024-12-20		 -10.80 185.95
WTD 193.14
On 2025-01-16		 183.33
On 2025-01-14		 -2.40 -1.26 193.14
On 2025-01-16		 187.05
On 2025-01-17		 -3.15 187.26
MTD 193.14
On 2025-01-16		 180.18
On 2025-01-02		 7.17 3.97 192.62
On 2025-01-10		 183.33
On 2025-01-14		 -4.82 186.70
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

187.58 +0.03 +0.02 1,286,725