Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 171.00 | -5.89 | -3.33% | 174.76 | 175.425 | 164.41 | 3,860,284 |
| May 07 2024 | 176.89 | -1.25 | -0.70% | 176.88 | 178.85 | 173.63 | 1,351,974 |
| May 06 2024 | 178.14 | 1.03 | 0.58% | 178.00 | 178.86 | 175.8827 | 1,303,145 |
| May 03 2024 | 177.11 | 0.74 | 0.42% | 177.77 | 178.57 | 171.55 | 2,489,375 |
| May 02 2024 | 176.37 | 4.06 | 2.36% | 175.19 | 176.40 | 171.38 | 1,011,995 |
| May 01 2024 | 172.31 | -0.63 | -0.36% | 173.00 | 177.015 | 170.9562 | 1,130,913 |
| Apr 30 2024 | 172.94 | -6.10 | -3.41% | 177.92 | 178.53 | 172.005 | 1,652,404 |
| Apr 29 2024 | 179.04 | 1.99 | 1.12% | 177.84 | 179.97 | 177.10 | 1,295,978 |
| Apr 26 2024 | 177.05 | 2.24 | 1.28% | 176.51 | 179.90 | 175.0836 | 1,394,496 |
| Apr 25 2024 | 174.81 | -2.65 | -1.49% | 173.68 | 176.4201 | 172.44 | 1,079,575 |
| Apr 24 2024 | 177.46 | 0.54 | 0.31% | 179.14 | 181.80 | 176.14 | 1,370,567 |
| Apr 23 2024 | 176.92 | 5.95 | 3.48% | 171.48 | 178.25 | 171.21 | 2,179,005 |
| Apr 22 2024 | 170.97 | 1.76 | 1.04% | 170.00 | 172.16 | 166.76 | 1,306,559 |
| Apr 19 2024 | 169.21 | -3.76 | -2.17% | 171.93 | 172.13 | 167.18 | 2,294,944 |
| Apr 18 2024 | 172.97 | 0.01 | 0.01% | 178.36 | 178.36 | 172.805 | 1,659,615 |
| Apr 17 2024 | 172.96 | -1.36 | -0.78% | 175.14 | 176.17 | 172.72 | 1,298,047 |
| Apr 16 2024 | 174.32 | -0.53 | -0.30% | 174.07 | 176.14 | 173.00 | 1,549,478 |
| Apr 15 2024 | 174.85 | -6.56 | -3.62% | 181.73 | 182.03 | 173.74 | 2,266,766 |
| Apr 12 2024 | 181.41 | -3.37 | -1.82% | 183.72 | 183.87 | 180.42 | 1,203,944 |
| Apr 11 2024 | 184.78 | 0.83 | 0.45% | 185.37 | 185.72 | 182.9063 | 1,121,948 |
| Apr 10 2024 | 183.95 | -4.55 | -2.41% | 184.00 | 185.36 | 181.71 | 1,553,851 |
| Apr 09 2024 | 188.50 | 4.79 | 2.61% | 185.51 | 188.62 | 184.83 | 1,782,629 |
| Apr 08 2024 | 183.71 | 0.37 | 0.20% | 183.32 | 184.36 | 181.34 | 1,080,520 |
| Apr 05 2024 | 183.34 | 1.33 | 0.73% | 182.18 | 185.25 | 181.37 | 1,808,787 |
| Apr 04 2024 | 182.01 | -4.30 | -2.31% | 188.05 | 188.65 | 181.125 | 2,495,817 |
| Apr 03 2024 | 186.31 | -2.43 | -1.29% | 187.34 | 189.08 | 185.8401 | 1,612,490 |
| Apr 02 2024 | 188.74 | -3.39 | -1.76% | 186.81 | 190.02 | 185.77 | 1,661,547 |
| Apr 01 2024 | 192.13 | -0.50 | -0.26% | 192.50 | 193.48 | 189.63 | 1,335,633 |
| Mar 28 2024 | 192.63 | -0.85 | -0.44% | 191.29 | 194.1399 | 190.75 | 1,627,562 |
| Mar 27 2024 | 193.48 | -2.15 | -1.10% | 197.39 | 197.77 | 192.66 | 1,318,702 |
| Mar 26 2024 | 195.63 | 1.56 | 0.80% | 195.84 | 196.01 | 192.5102 | 1,483,243 |
| Mar 25 2024 | 194.07 | -0.88 | -0.45% | 194.84 | 195.77 | 192.66 | 1,213,377 |
| Mar 22 2024 | 194.95 | -3.12 | -1.58% | 197.50 | 198.97 | 193.27 | 1,632,962 |
| Mar 21 2024 | 198.07 | 0.77 | 0.39% | 199.55 | 202.61 | 196.50 | 1,700,430 |
| Mar 20 2024 | 197.30 | 2.06 | 1.06% | 196.26 | 197.77 | 193.85 | 1,694,566 |
| Mar 19 2024 | 195.24 | -0.70 | -0.36% | 193.44 | 196.00 | 190.35 | 2,084,037 |
| Mar 18 2024 | 195.94 | 1.91 | 0.98% | 194.80 | 197.30 | 191.25 | 2,589,325 |
| Mar 15 2024 | 194.03 | -4.80 | -2.41% | 198.79 | 199.73 | 193.47 | 2,664,775 |
| Mar 14 2024 | 198.83 | -2.60 | -1.29% | 201.43 | 202.015 | 197.1601 | 1,220,197 |
| Mar 13 2024 | 201.43 | 0.19 | 0.09% | 200.17 | 204.375 | 199.11 | 1,752,765 |
| Mar 12 2024 | 201.24 | 0.50 | 0.25% | 203.30 | 205.21 | 199.01 | 2,302,097 |
| Mar 11 2024 | 200.74 | 2.05 | 1.03% | 196.70 | 201.85 | 195.6609 | 1,824,911 |
| Mar 08 2024 | 198.69 | -2.58 | -1.28% | 201.14 | 204.43 | 197.89 | 2,842,380 |
| Mar 07 2024 | 201.27 | -1.15 | -0.57% | 202.58 | 202.89 | 197.02 | 3,352,556 |
| Mar 06 2024 | 202.42 | -3.94 | -1.91% | 214.62 | 217.16 | 200.81 | 4,345,175 |
| Mar 05 2024 | 206.36 | -7.86 | -3.67% | 209.94 | 210.055 | 199.29 | 4,988,493 |
| Mar 04 2024 | 214.22 | -5.01 | -2.29% | 220.12 | 221.62 | 212.6301 | 4,134,065 |
| Mar 01 2024 | 219.23 | -22.74 | -9.40% | 227.00 | 227.30 | 215.00 | 11,820,124 |
| Feb 29 2024 | 241.97 | 4.68 | 1.97% | 240.59 | 243.89 | 235.841 | 6,644,786 |
| Feb 28 2024 | 237.29 | -5.20 | -2.14% | 240.10 | 242.47 | 236.50 | 2,004,771 |
| Feb 27 2024 | 242.49 | 0.79 | 0.33% | 244.00 | 251.539 | 242.02 | 2,400,849 |
| Feb 26 2024 | 241.70 | 6.47 | 2.75% | 239.99 | 246.00 | 236.915 | 2,726,122 |
| Feb 23 2024 | 235.23 | 9.08 | 4.02% | 229.88 | 240.70 | 228.32 | 3,215,944 |
| Feb 22 2024 | 226.15 | 12.23 | 5.72% | 224.51 | 229.33 | 218.91 | 3,658,791 |
| Feb 21 2024 | 213.92 | -35.12 | -14.10% | 213.15 | 216.505 | 202.44 | 7,807,174 |
| Feb 20 2024 | 249.04 | -3.71 | -1.47% | 251.94 | 251.94 | 240.96 | 2,051,253 |
| Feb 16 2024 | 252.75 | -0.41 | -0.16% | 253.41 | 254.68 | 248.61 | 1,258,088 |
| Feb 15 2024 | 253.16 | -0.11 | -0.04% | 255.00 | 255.00 | 247.00 | 1,184,753 |
| Feb 14 2024 | 253.27 | 10.47 | 4.31% | 247.66 | 253.54 | 246.10 | 1,583,074 |
| Feb 13 2024 | 242.80 | -11.06 | -4.36% | 242.33 | 247.67 | 237.6218 | 3,434,136 |
| Feb 12 2024 | 253.86 | -1.07 | -0.42% | 254.00 | 256.345 | 251.28 | 1,517,495 |
| Feb 09 2024 | 254.93 | 5.52 | 2.21% | 253.84 | 259.61 | 252.50 | 2,502,601 |
