Zscaler

ZS
🏛️ uk →
292.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 326.37 326.37 323.86 324.99 0.0M
2021-12-29 326.01 326.51 317.63 321.74 0.0M
2021-12-23 324.65 324.65 318.01 321.28 0.0M
2021-12-22 318.00 320.28 315.40 319.96 0.0M
2021-12-21 309.43 309.79 301.20 304.47 0.0M
2021-12-20 299.20 301.64 295.95 299.06 0.0M
2021-12-17 286.08 305.26 286.08 302.75 0.0M
2021-12-16 306.63 306.63 299.58 299.58 0.0M
2021-12-15 282.97 293.62 282.41 292.32 0.0M
2021-12-14 285.30 286.36 276.44 280.27 0.0M
2021-12-13 310.50 319.07 310.50 310.59 0.0M
2021-12-10 306.78 310.66 300.51 308.24 0.0M
2021-12-09 313.62 314.00 304.48 307.88 0.0M
2021-12-08 297.76 309.50 295.38 309.50 0.0M
2021-12-07 286.55 296.06 285.77 294.46 0.0M
2021-12-06 306.34 306.34 276.30 276.30 0.0M
2021-12-03 331.97 331.97 301.77 305.51 0.0M
2021-12-02 321.51 328.95 317.40 324.10 0.0M
2021-12-01 371.90 371.90 333.40 333.40 0.0M
2021-11-30 360.00 360.00 349.03 349.03 0.0M
2021-11-29 344.13 358.36 344.00 354.72 0.0M
2021-11-26 343.09 343.31 336.59 336.59 0.0M
2021-11-24 333.50 341.97 331.96 341.97 0.0M
2021-11-23 337.83 342.45 330.86 332.02 0.0M
2021-11-22 366.55 367.01 352.07 352.07 0.0M
2021-11-19 372.57 374.71 370.78 374.07 0.0M
2021-11-18 361.53 365.90 357.62 365.90 0.0M
2021-11-17 352.53 355.00 347.45 350.00 0.0M
2021-11-16 346.49 353.72 345.51 353.72 0.0M
2021-11-15 353.00 353.00 343.88 345.61 0.0M
2021-11-12 347.25 347.95 343.54 344.14 0.0M
2021-11-11 342.55 347.88 342.00 347.88 0.0M
2021-11-10 347.58 350.73 347.35 349.89 0.0M
2021-11-09 354.00 355.28 349.00 355.28 0.0M
2021-11-08 340.00 348.73 340.00 348.25 0.0M
2021-11-05 333.71 335.33 333.16 334.68 0.0M
2021-11-04 328.00 331.40 325.73 331.22 0.0M
2021-11-03 328.49 328.59 321.94 323.61 0.0M
2021-11-02 318.00 323.81 318.00 323.00 0.0M
2021-11-01 320.00 320.00 315.30 315.89 0.0M
2021-10-29 315.62 318.14 314.82 318.14 0.0M
2021-10-28 310.94 315.20 310.07 315.20 0.0M
2021-10-27 320.11 320.11 310.58 310.58 0.0M
2021-10-26 312.27 314.75 311.61 314.75 0.0M
2021-10-25 307.80 312.90 307.11 312.78 0.0M
2021-10-22 305.84 309.12 305.00 306.56 0.0M
2021-10-21 299.00 302.35 298.01 302.27 0.0M
2021-10-20 299.92 301.50 294.60 295.66 0.0M
2021-10-19 301.11 302.97 300.40 302.97 0.0M
2021-10-18 291.05 299.98 291.05 298.68 0.0M
2021-10-15 294.70 294.70 293.54 293.54 0.0M
2021-10-14 289.86 293.54 289.46 293.12 0.0M
2021-10-13 280.12 287.22 279.70 285.60 0.0M
2021-10-12 270.44 270.44 267.17 269.53 0.0M
2021-10-11 269.61 270.63 262.14 270.63 0.0M
2021-10-08 272.00 272.00 268.57 268.68 0.0M
2021-10-07 266.89 272.39 266.02 272.39 0.0M
2021-10-06 255.83 265.06 255.83 263.15 0.0M
2021-10-05 252.80 258.42 252.80 258.42 0.0M
2021-10-04 259.09 261.30 251.27 252.79 0.0M
2021-10-01 262.80 263.45 258.56 261.14 0.0M
2021-09-30 260.98 263.52 260.34 261.94 0.0M
2021-09-29 263.55 264.42 257.77 257.77 0.0M
2021-09-28 267.01 267.95 256.93 256.93 0.0M
2021-09-27 277.32 278.45 272.61 274.61 0.0M
2021-09-24 280.00 280.00 272.00 278.27 0.0M
2021-09-23 279.94 280.70 279.36 280.11 0.0M
2021-09-22 274.00 276.51 272.77 276.51 0.0M
2021-09-21 271.75 274.97 271.75 272.41 0.0M
2021-09-20 269.61 274.50 269.61 269.63 0.0M
2021-09-17 273.78 273.78 271.20 271.20 0.0M
2021-09-16 273.07 273.25 266.71 267.88 0.0M
2021-09-15 275.93 275.93 271.61 274.18 0.0M
2021-09-14 269.71 274.20 269.71 274.20 0.0M
2021-09-13 267.54 269.92 260.56 263.13 0.0M
2021-09-10 288.00 288.00 272.40 275.38 0.0M
2021-09-09 281.60 282.36 281.60 281.87 0.0M
2021-09-08 282.41 282.44 278.40 282.44 0.0M
2021-09-07 293.44 293.44 280.81 280.81 0.0M
2021-09-03 282.93 287.93 282.07 286.14 0.0M
2021-09-02 277.01 283.14 277.01 283.14 0.0M
2021-09-01 276.97 278.00 275.55 276.94 0.0M
2021-08-31 276.76 277.87 275.90 277.87 0.0M
2021-08-27 269.64 272.79 268.24 272.75 0.0M
2021-08-26 264.02 267.97 262.50 267.97 0.0M
2021-08-25 258.35 260.76 257.01 260.76 0.0M
2021-08-24 257.92 258.56 256.50 258.49 0.0M
2021-08-23 248.01 251.76 248.01 251.69 0.0M
2021-08-20 246.67 248.66 245.73 245.73 0.0M
2021-08-19 241.77 245.04 241.77 243.02 0.0M
2021-08-18 241.77 246.14 238.97 238.97 0.0M
2021-08-17 242.29 242.32 237.77 238.55 0.0M
2021-08-16 244.00 244.00 241.32 241.32 0.0M
2021-08-13 243.99 245.74 243.00 245.74 0.0M
2021-08-12 236.33 243.87 235.82 243.87 0.0M
2021-08-11 242.36 243.22 236.25 237.30 0.0M
2021-08-10 246.53 246.71 241.74 241.74 0.0M
2021-08-09 242.82 244.84 241.83 244.48 0.0M
2021-08-06 244.50 245.21 239.00 240.06 0.0M
2021-08-05 249.82 249.82 246.57 247.03 0.0M
2021-08-04 243.63 245.02 243.63 245.02 0.0M
2021-08-03 239.51 244.06 239.51 241.42 0.0M
2021-08-02 232.50 234.82 231.01 234.82 0.0M
2021-07-30 237.85 237.85 237.85 237.85 0.0M
2021-07-29 236.00 238.17 235.89 237.70 0.0M
2021-07-28 233.50 238.09 232.50 237.20 0.0M
2021-07-27 236.22 236.52 229.75 230.76 0.0M
2021-07-26 235.44 236.79 231.03 234.01 0.0M
2021-07-23 237.55 238.50 236.55 237.81 0.0M
2021-07-22 232.95 236.56 232.95 236.56 0.0M
2021-07-21 229.30 230.38 228.32 230.38 0.0M
2021-07-20 226.99 226.99 222.38 225.67 0.0M
2021-07-19 218.00 218.22 217.00 218.22 0.0M
2021-07-16 221.50 221.89 218.36 218.36 0.0M
2021-07-15 225.07 225.24 221.72 225.24 0.0M
2021-07-14 231.00 231.00 225.79 225.79 0.0M
2021-07-13 229.95 233.92 229.45 232.19 0.0M
2021-07-12 232.00 235.47 227.84 230.32 0.0M
2021-07-09 227.28 227.28 225.91 226.49 0.0M
2021-07-08 219.00 226.27 219.00 225.25 0.0M
2021-07-07 227.50 231.59 224.70 227.92 0.0M
2021-07-06 218.00 225.40 217.66 224.01 0.0M
2021-07-02 217.79 217.79 214.74 214.74 0.0M
2021-07-01 213.50 216.29 212.65 212.65 0.0M
2021-06-30 220.80 220.80 220.80 220.80 0.0M
2021-06-29 223.48 223.48 223.48 223.48 0.0M
2021-06-28 220.50 220.50 220.50 220.50 0.0M
2021-06-25 219.20 219.20 219.20 219.20 0.0M
2021-06-23 219.60 220.54 219.37 220.54 0.0M
2021-06-22 220.44 220.44 219.84 220.30 0.0M
2021-06-21 219.09 219.09 212.59 215.72 0.0M
2021-06-18 216.30 218.80 215.00 218.80 0.0M
2021-06-17 215.03 215.03 215.03 215.03 0.0M
2021-06-16 209.42 216.50 208.67 216.50 0.0M
2021-06-15 209.90 210.67 209.56 209.56 0.0M
2021-06-14 208.48 209.80 208.11 209.62 0.0M
2021-06-11 203.36 206.03 203.36 206.03 0.0M
2021-06-10 194.77 201.73 194.77 198.67 0.0M
2021-06-09 195.27 196.87 195.27 195.92 0.0M
2021-06-08 194.74 196.78 194.04 196.78 0.0M
2021-06-07 183.61 189.76 183.61 189.76 0.0M
2021-06-04 186.00 187.22 186.00 187.22 0.0M
2021-06-03 187.95 187.95 186.68 186.68 0.0M
2021-06-02 191.64 191.64 191.64 191.64 0.0M
2021-06-01 193.39 196.14 190.98 190.98 0.0M
2021-05-28 196.00 196.04 196.00 196.04 0.0M
2021-05-27 191.47 194.04 188.67 194.04 0.0M
2021-05-26 194.73 198.63 193.21 194.70 0.0M
2021-05-25 175.05 175.05 175.05 175.05 0.0M
2021-05-24 174.89 174.89 174.48 174.54 0.0M
2021-05-21 174.99 174.99 170.96 170.96 0.0M
2021-05-19 164.94 164.94 164.94 164.94 0.0M
2021-05-18 164.74 164.74 164.51 164.51 0.0M
2021-05-17 167.00 167.00 167.00 167.00 0.0M
2021-05-14 162.04 162.04 162.04 162.04 0.0M
2021-05-13 165.00 165.41 164.68 165.01 0.0M
2021-05-12 172.39 172.39 163.08 163.08 0.0M
2021-05-11 158.66 163.98 158.66 163.98 0.0M
2021-05-07 172.58 172.58 172.58 172.58 0.0M
2021-05-06 167.30 167.30 167.30 167.30 0.0M
2021-05-04 176.54 176.54 176.51 176.51 0.0M
2021-04-30 184.60 184.60 184.60 184.60 0.0M
2021-04-29 191.81 191.81 191.53 191.53 0.0M
2021-04-28 193.51 193.51 193.21 193.21 0.0M
2021-04-27 199.50 199.50 199.50 199.50 0.0M
2021-04-26 194.64 195.89 194.64 195.89 0.0M
2021-04-23 190.25 190.25 190.25 190.25 0.0M
2021-04-22 190.40 190.40 190.40 190.40 0.0M
2021-04-21 183.50 183.50 183.50 183.50 0.0M
2021-04-20 191.58 191.58 187.02 187.02 0.0M
2021-04-16 195.98 195.98 195.98 195.98 0.0M
2021-04-15 195.23 195.23 194.55 194.55 0.0M
2021-04-14 198.07 198.25 195.79 195.94 0.0M
2021-04-13 192.94 197.73 192.94 197.73 0.0M
2021-04-09 183.99 183.99 183.99 183.99 0.0M
2021-04-07 180.81 180.81 180.81 180.81 0.0M
2021-04-06 175.43 179.37 175.43 179.19 0.0M
2021-03-31 170.47 170.47 170.47 170.47 0.0M
2021-03-30 162.85 162.85 162.85 162.85 0.0M
2021-03-29 166.61 166.61 164.80 164.80 0.0M
2021-03-26 170.27 173.36 170.27 173.36 0.0M
2021-03-25 172.41 172.41 172.41 172.41 0.0M
2021-03-24 178.34 178.34 177.80 177.80 0.0M
2021-03-22 182.82 182.82 182.50 182.50 0.0M
2021-03-19 178.66 178.66 178.66 178.66 0.0M
2021-03-17 182.80 182.80 182.80 182.80 0.0M
2021-03-16 187.47 187.47 183.31 183.31 0.0M
2021-03-12 190.69 190.69 181.41 181.41 0.0M
2021-03-10 182.45 182.45 182.45 182.45 0.0M
2021-03-09 181.00 181.14 181.00 181.14 0.0M
2021-03-08 175.76 178.56 175.76 176.22 0.0M
2021-03-05 183.62 183.62 167.80 167.80 0.0M
2021-03-04 188.97 188.97 180.57 180.57 0.0M
2021-03-03 191.15 193.93 191.15 193.93 0.0M
2021-03-02 210.16 210.16 210.00 210.00 0.0M
2021-03-01 203.66 204.44 203.66 204.23 0.0M
2021-02-26 213.10 214.20 198.71 202.54 0.0M
2021-02-25 204.39 204.39 204.39 204.39 0.0M
2021-02-24 208.38 208.38 208.38 208.38 0.0M
2021-02-23 201.13 201.13 192.25 197.07 0.0M
2021-02-19 225.72 227.37 225.72 226.17 0.0M
2021-02-18 217.74 217.74 217.74 217.74 0.0M
2021-02-17 224.74 224.98 221.96 221.96 0.0M
2021-02-16 228.06 229.75 228.06 229.75 0.0M
2021-02-12 225.12 225.12 224.75 224.75 0.0M
2021-02-11 225.00 225.15 220.00 220.67 0.0M
2021-02-10 222.05 222.05 218.45 218.45 0.0M
2021-02-09 218.43 218.75 216.50 216.50 0.0M
2021-02-08 219.38 219.38 219.13 219.13 0.0M
2021-02-05 212.54 216.08 212.54 215.96 0.0M
2021-02-04 212.57 212.78 212.01 212.01 0.0M
2021-02-03 213.01 215.93 209.75 209.76 0.0M
2021-02-02 208.80 211.80 208.80 211.80 0.0M
2021-02-01 204.39 204.40 202.05 202.05 0.0M
2021-01-29 197.50 200.55 197.50 200.55 0.0M
2021-01-28 199.29 204.37 199.29 204.29 0.0M
2021-01-27 193.41 199.67 187.71 199.67 0.0M
2021-01-26 208.42 208.42 203.77 205.81 0.0M
2021-01-25 220.19 220.19 213.10 213.10 0.0M
2021-01-22 212.99 213.75 212.99 213.42 0.0M
2021-01-20 214.80 214.80 213.69 214.01 0.0M
2021-01-19 215.40 215.40 211.92 212.27 0.0M
2021-01-15 213.00 213.00 212.68 212.68 0.0M
2021-01-14 212.52 212.52 212.52 212.52 0.0M
2021-01-13 213.25 214.01 210.66 211.29 0.0M
2021-01-12 201.14 204.67 201.14 204.67 0.0M
2021-01-11 198.85 198.85 198.85 198.85 0.0M
2021-01-08 196.75 198.57 195.50 197.39 0.0M
2021-01-06 184.83 188.81 184.82 188.81 0.0M
2021-01-05 195.83 195.83 192.25 192.25 0.0M
2021-01-04 197.53 197.53 197.53 197.53 0.0M