Dusseldorf - Delayed Quote EUR
Zscaler Inc (0ZC.DU)
255.65
-5.85
(-2.24%)
As of 8:11:07 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 255.65 | 255.65 | - |
| Jun 12, 2025 | 258.05 | 261.60 | 255.85 | 261.50 | 261.50 | - |
| Jun 11, 2025 | 258.45 | 262.40 | 258.15 | 262.40 | 262.40 | - |
| Jun 10, 2025 | 260.70 | 262.65 | 260.30 | 260.30 | 260.30 | - |
| Jun 9, 2025 | 263.40 | 266.70 | 263.40 | 264.70 | 264.70 | - |
| Jun 6, 2025 | 261.50 | 267.55 | 261.50 | 267.55 | 267.55 | - |
| Jun 5, 2025 | 258.95 | 264.05 | 258.95 | 262.95 | 262.95 | - |
| Jun 4, 2025 | 256.85 | 264.35 | 256.15 | 260.80 | 260.80 | - |
| Jun 3, 2025 | 253.80 | 259.90 | 253.40 | 258.90 | 258.90 | - |
| Jun 2, 2025 | 239.90 | 255.20 | 237.95 | 255.20 | 255.20 | - |
| May 30, 2025 | 228.75 | 240.50 | 227.80 | 240.50 | 240.50 | - |
| May 29, 2025 | 226.75 | 228.10 | 220.50 | 221.60 | 221.60 | 21 |
| May 28, 2025 | 225.85 | 225.85 | 223.65 | 224.65 | 224.65 | - |
| May 27, 2025 | 224.70 | 228.10 | 224.70 | 226.65 | 226.65 | 6 |
| May 26, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| May 23, 2025 | 221.30 | 224.65 | 220.25 | 224.50 | 224.50 | - |
| May 22, 2025 | 218.65 | 224.50 | 218.65 | 224.50 | 224.50 | - |
| May 21, 2025 | 219.80 | 221.15 | 217.05 | 219.35 | 219.35 | - |
| May 20, 2025 | 221.70 | 223.20 | 221.70 | 223.20 | 223.20 | - |
| May 19, 2025 | 220.65 | 225.40 | 219.60 | 225.40 | 225.40 | - |
| May 16, 2025 | 218.25 | 226.15 | 217.95 | 226.15 | 226.15 | - |
| May 15, 2025 | 216.45 | 219.95 | 214.85 | 219.95 | 219.95 | - |
| May 14, 2025 | 218.15 | 219.70 | 214.70 | 217.65 | 217.65 | - |
| May 13, 2025 | 215.25 | 220.50 | 214.50 | 220.50 | 220.50 | - |
| May 12, 2025 | 210.85 | 218.05 | 210.85 | 216.30 | 216.30 | - |
| May 9, 2025 | 206.20 | 206.20 | 203.65 | 205.10 | 205.10 | - |
| May 8, 2025 | 204.90 | 208.20 | 204.90 | 208.20 | 208.20 | - |
| May 7, 2025 | 205.00 | 206.00 | 204.80 | 205.15 | 205.15 | - |
| May 6, 2025 | 205.00 | 205.10 | 204.60 | 204.60 | 204.60 | 11 |
| May 5, 2025 | 201.10 | 207.75 | 199.88 | 207.75 | 207.75 | 18 |
| May 2, 2025 | 200.00 | 203.40 | 199.78 | 203.40 | 203.40 | 30 |
| Apr 30, 2025 | 194.60 | 196.50 | 194.22 | 196.50 | 196.50 | - |
| Apr 29, 2025 | 192.06 | 195.36 | 192.06 | 195.36 | 195.36 | - |
| Apr 28, 2025 | 187.64 | 193.06 | 187.64 | 190.20 | 190.20 | - |
| Apr 25, 2025 | 185.58 | 189.60 | 183.46 | 189.60 | 189.60 | - |
| Apr 24, 2025 | 175.08 | 185.12 | 173.64 | 185.12 | 185.12 | - |
| Apr 23, 2025 | 175.82 | 180.30 | 175.82 | 177.98 | 177.98 | - |
| Apr 22, 2025 | 169.32 | 170.82 | 169.32 | 169.68 | 169.68 | - |
| Apr 17, 2025 | 179.42 | 180.00 | 175.12 | 176.14 | 176.14 | - |
| Apr 16, 2025 | 173.82 | 179.38 | 173.82 | 179.38 | 179.38 | - |
| Apr 15, 2025 | 174.24 | 180.14 | 174.24 | 180.14 | 180.14 | - |
| Apr 14, 2025 | 174.96 | 176.82 | 174.70 | 174.70 | 174.70 | - |
| Apr 11, 2025 | 175.18 | 175.18 | 168.02 | 171.96 | 171.96 | - |
| Apr 10, 2025 | 181.72 | 181.72 | 171.28 | 171.28 | 171.28 | - |
| Apr 9, 2025 | 154.84 | 171.98 | 154.84 | 171.98 | 171.98 | - |
| Apr 8, 2025 | 164.32 | 172.34 | 164.08 | 164.08 | 164.08 | - |
| Apr 7, 2025 | 144.86 | 167.32 | 144.10 | 167.32 | 167.32 | - |
| Apr 4, 2025 | 171.82 | 172.52 | 159.80 | 159.80 | 159.80 | - |
| Apr 3, 2025 | 181.38 | 181.38 | 177.04 | 177.04 | 177.04 | - |
| Apr 2, 2025 | 184.70 | 190.96 | 184.02 | 190.96 | 190.96 | - |
| Apr 1, 2025 | 181.80 | 184.18 | 181.80 | 184.18 | 184.18 | - |
| Mar 31, 2025 | 187.30 | 187.32 | 180.60 | 181.64 | 181.64 | - |
| Mar 28, 2025 | 192.84 | 192.84 | 188.92 | 190.26 | 190.26 | - |
| Mar 27, 2025 | 195.90 | 195.90 | 193.58 | 193.58 | 193.58 | - |
| Mar 26, 2025 | 199.02 | 199.02 | 196.28 | 196.28 | 196.28 | - |
| Mar 25, 2025 | 192.50 | 199.94 | 192.28 | 199.94 | 199.94 | - |
| Mar 24, 2025 | 190.22 | 193.64 | 190.22 | 193.48 | 193.48 | - |
| Mar 21, 2025 | 187.26 | 188.96 | 186.22 | 188.96 | 188.96 | - |
| Mar 20, 2025 | 187.64 | 188.86 | 186.08 | 186.22 | 186.22 | - |
| Mar 19, 2025 | 184.28 | 186.92 | 183.90 | 186.88 | 186.88 | - |
| Mar 18, 2025 | 183.04 | 183.86 | 181.42 | 183.86 | 183.86 | - |
| Mar 17, 2025 | 179.86 | 185.56 | 179.86 | 185.56 | 185.56 | - |
| Mar 14, 2025 | 175.22 | 180.72 | 174.96 | 180.72 | 180.72 | - |
| Mar 13, 2025 | 179.94 | 179.94 | 173.44 | 173.44 | 173.44 | - |
| Mar 12, 2025 | 182.90 | 183.84 | 180.30 | 181.66 | 181.66 | - |
| Mar 11, 2025 | 179.22 | 184.66 | 178.70 | 183.42 | 183.42 | - |
| Mar 10, 2025 | 190.30 | 190.30 | 179.52 | 179.52 | 179.52 | - |
| Mar 7, 2025 | 186.64 | 188.34 | 185.84 | 185.84 | 185.84 | - |
| Mar 6, 2025 | 190.82 | 193.34 | 189.00 | 190.78 | 190.78 | - |
| Mar 5, 2025 | 182.42 | 182.82 | 177.98 | 179.52 | 179.52 | - |
| Mar 4, 2025 | 179.20 | 179.52 | 175.26 | 179.52 | 179.52 | - |
| Mar 3, 2025 | 187.96 | 188.86 | 183.68 | 183.68 | 183.68 | - |
| Feb 28, 2025 | 183.82 | 187.00 | 183.82 | 186.08 | 186.08 | - |
| Feb 27, 2025 | 187.14 | 189.56 | 187.14 | 189.56 | 189.56 | - |
| Feb 26, 2025 | 183.80 | 186.80 | 183.70 | 185.60 | 185.60 | - |
| Feb 25, 2025 | 186.82 | 186.82 | 180.84 | 182.86 | 182.86 | - |
| Feb 24, 2025 | 188.82 | 189.16 | 184.42 | 187.56 | 187.56 | - |
| Feb 21, 2025 | 196.10 | 197.34 | 191.28 | 191.28 | 191.28 | - |
| Feb 20, 2025 | 203.90 | 203.95 | 192.62 | 192.62 | 192.62 | - |
| Feb 19, 2025 | 206.25 | 206.85 | 201.90 | 205.35 | 205.35 | - |
| Feb 18, 2025 | 202.40 | 203.50 | 201.80 | 203.50 | 203.50 | - |
| Feb 17, 2025 | 202.30 | 202.60 | 202.10 | 202.20 | 202.20 | - |
| Feb 14, 2025 | 203.05 | 203.05 | 200.85 | 201.40 | 201.40 | - |
| Feb 13, 2025 | 202.30 | 202.30 | 200.70 | 201.85 | 201.85 | - |
| Feb 12, 2025 | 200.00 | 201.30 | 199.84 | 201.30 | 201.30 | - |
| Feb 11, 2025 | 204.20 | 204.25 | 201.75 | 201.75 | 201.75 | - |
| Feb 10, 2025 | 199.08 | 204.70 | 199.08 | 204.70 | 204.70 | - |
| Feb 7, 2025 | 197.54 | 200.40 | 197.12 | 200.40 | 200.40 | - |
| Feb 6, 2025 | 196.54 | 197.68 | 195.14 | 195.14 | 195.14 | - |
| Feb 5, 2025 | 193.40 | 194.54 | 193.38 | 194.54 | 194.54 | - |
| Feb 4, 2025 | 192.88 | 194.50 | 191.50 | 194.50 | 194.50 | - |
| Feb 3, 2025 | 189.82 | 195.54 | 189.82 | 195.54 | 195.54 | - |
| Jan 31, 2025 | 194.16 | 198.90 | 194.16 | 195.92 | 195.92 | 115 |
| Jan 30, 2025 | 190.80 | 193.58 | 190.56 | 193.58 | 193.58 | - |
| Jan 29, 2025 | 195.64 | 195.64 | 192.96 | 193.72 | 193.72 | - |
| Jan 28, 2025 | 182.42 | 193.82 | 182.42 | 193.82 | 193.82 | - |
| Jan 27, 2025 | 179.52 | 187.44 | 175.46 | 182.54 | 182.54 | - |
| Jan 24, 2025 | 183.00 | 185.84 | 182.18 | 185.84 | 185.84 | - |
| Jan 23, 2025 | 183.88 | 183.88 | 182.18 | 183.06 | 183.06 | - |
| Jan 22, 2025 | 185.16 | 185.38 | 183.86 | 184.26 | 184.26 | - |
| Jan 21, 2025 | 181.82 | 183.74 | 181.82 | 183.48 | 183.48 | - |
| Jan 20, 2025 | 181.82 | 182.70 | 181.82 | 182.20 | 182.20 | - |
| Jan 17, 2025 | 181.32 | 182.82 | 181.30 | 182.82 | 182.82 | - |
| Jan 16, 2025 | 184.20 | 184.38 | 183.30 | 183.30 | 183.30 | - |
| Jan 15, 2025 | 178.84 | 184.84 | 178.84 | 184.84 | 184.84 | - |
| Jan 14, 2025 | 181.42 | 182.12 | 178.72 | 179.24 | 179.24 | 20 |
| Jan 13, 2025 | 183.88 | 183.88 | 182.66 | 182.66 | 182.66 | - |
| Jan 10, 2025 | 180.24 | 185.44 | 180.04 | 184.48 | 184.48 | - |
| Jan 9, 2025 | 180.34 | 180.42 | 180.04 | 180.42 | 180.42 | - |
| Jan 8, 2025 | 176.84 | 183.76 | 176.84 | 183.76 | 183.76 | - |
| Jan 7, 2025 | 180.06 | 180.38 | 178.70 | 178.70 | 178.70 | - |
| Jan 6, 2025 | 179.82 | 181.80 | 179.82 | 180.02 | 180.02 | - |
| Jan 3, 2025 | 176.04 | 179.10 | 176.04 | 179.10 | 179.10 | - |
| Jan 2, 2025 | 173.96 | 177.38 | 173.94 | 176.08 | 176.08 | - |
| Dec 30, 2024 | 175.16 | 175.66 | 174.84 | 174.84 | 174.84 | - |
| Dec 27, 2024 | 178.98 | 178.98 | 174.04 | 175.64 | 175.64 | - |
| Dec 23, 2024 | 180.32 | 180.36 | 178.14 | 178.54 | 178.54 | - |
| Dec 20, 2024 | 175.44 | 178.84 | 172.38 | 178.84 | 178.84 | - |
| Dec 19, 2024 | 178.46 | 178.46 | 176.90 | 177.20 | 177.20 | - |
| Dec 18, 2024 | 189.74 | 190.20 | 184.92 | 184.92 | 184.92 | - |
| Dec 17, 2024 | 193.54 | 193.82 | 189.40 | 190.38 | 190.38 | - |
| Dec 16, 2024 | 188.62 | 193.56 | 188.50 | 193.56 | 193.56 | - |
| Dec 13, 2024 | 196.88 | 197.08 | 188.78 | 189.74 | 189.74 | 20 |
| Dec 12, 2024 | 196.12 | 197.62 | 196.12 | 197.18 | 197.18 | - |
| Dec 11, 2024 | 191.72 | 198.28 | 190.58 | 198.28 | 198.28 | - |
| Dec 10, 2024 | 194.92 | 195.24 | 194.22 | 194.22 | 194.22 | - |
| Dec 9, 2024 | 199.80 | 201.35 | 196.36 | 196.36 | 196.36 | - |
| Dec 6, 2024 | 193.82 | 202.60 | 193.82 | 202.60 | 202.60 | - |
| Dec 5, 2024 | 194.22 | 196.58 | 193.54 | 196.58 | 196.58 | - |
| Dec 4, 2024 | 189.30 | 196.04 | 189.30 | 196.04 | 196.04 | - |
| Dec 3, 2024 | 183.14 | 191.22 | 181.82 | 187.54 | 187.54 | - |
| Dec 2, 2024 | 195.36 | 201.15 | 194.48 | 199.88 | 199.88 | - |
| Nov 29, 2024 | 193.68 | 195.58 | 193.68 | 194.82 | 194.82 | - |
| Nov 28, 2024 | 193.42 | 194.28 | 193.42 | 194.14 | 194.14 | - |
| Nov 27, 2024 | 199.16 | 199.16 | 192.54 | 192.54 | 192.54 | - |
| Nov 26, 2024 | 199.78 | 200.40 | 198.86 | 200.40 | 200.40 | - |
| Nov 25, 2024 | 203.30 | 203.60 | 200.25 | 201.15 | 201.15 | - |
| Nov 22, 2024 | 196.90 | 202.35 | 196.86 | 202.35 | 202.35 | - |
| Nov 21, 2024 | 186.80 | 199.06 | 186.80 | 199.06 | 199.06 | - |
| Nov 20, 2024 | 192.58 | 192.96 | 190.10 | 190.10 | 190.10 | - |
| Nov 19, 2024 | 190.66 | 191.94 | 189.00 | 191.94 | 191.94 | - |
| Nov 18, 2024 | 191.52 | 191.76 | 190.74 | 191.52 | 191.52 | - |
| Nov 15, 2024 | 195.32 | 195.32 | 189.32 | 189.54 | 189.54 | - |
| Nov 14, 2024 | 197.82 | 200.10 | 195.40 | 198.64 | 198.64 | - |
| Nov 13, 2024 | 195.20 | 204.80 | 195.20 | 202.80 | 202.80 | - |
| Nov 12, 2024 | 186.82 | 193.56 | 186.30 | 193.56 | 193.56 | - |
| Nov 11, 2024 | 182.00 | 186.46 | 182.00 | 186.46 | 186.46 | - |
| Nov 8, 2024 | 181.50 | 182.62 | 180.12 | 181.94 | 181.94 | 3 |
| Nov 7, 2024 | 179.04 | 180.02 | 178.44 | 180.02 | 180.02 | - |
| Nov 6, 2024 | 174.82 | 179.18 | 174.82 | 178.96 | 178.96 | - |
| Nov 5, 2024 | 169.24 | 170.72 | 168.48 | 170.72 | 170.72 | - |
| Nov 4, 2024 | 167.22 | 169.86 | 166.54 | 169.86 | 169.86 | 2 |
| Nov 1, 2024 | 166.00 | 168.86 | 166.00 | 166.94 | 166.94 | - |
| Oct 31, 2024 | 170.02 | 170.02 | 166.90 | 166.90 | 166.90 | - |
| Oct 30, 2024 | 175.06 | 175.06 | 173.30 | 173.30 | 173.30 | - |
| Oct 29, 2024 | 172.66 | 175.18 | 171.58 | 175.18 | 175.18 | - |
| Oct 28, 2024 | 171.60 | 172.70 | 171.56 | 172.10 | 172.10 | - |
| Oct 25, 2024 | 169.48 | 172.18 | 169.48 | 170.80 | 170.80 | - |
| Oct 24, 2024 | 167.74 | 170.48 | 167.74 | 169.78 | 169.78 | - |
| Oct 23, 2024 | 170.96 | 171.32 | 168.96 | 168.96 | 168.96 | - |
| Oct 22, 2024 | 172.16 | 172.96 | 170.66 | 172.48 | 172.48 | - |
| Oct 21, 2024 | 173.72 | 175.38 | 173.40 | 174.12 | 174.12 | - |
| Oct 18, 2024 | 173.90 | 175.38 | 173.54 | 175.38 | 175.38 | - |
| Oct 17, 2024 | 175.30 | 176.84 | 175.30 | 175.92 | 175.92 | - |
| Oct 16, 2024 | 177.94 | 178.32 | 175.88 | 175.88 | 175.88 | - |
| Oct 15, 2024 | 179.80 | 180.50 | 179.00 | 180.24 | 180.24 | - |
| Oct 14, 2024 | 180.20 | 180.52 | 179.46 | 179.46 | 179.46 | - |
| Oct 11, 2024 | 177.68 | 182.74 | 176.82 | 182.24 | 182.24 | - |
| Oct 10, 2024 | 168.70 | 178.32 | 168.36 | 178.32 | 178.32 | - |
| Oct 9, 2024 | 159.04 | 168.74 | 159.04 | 168.74 | 168.74 | - |
| Oct 8, 2024 | 155.86 | 159.76 | 155.86 | 158.74 | 158.74 | - |
| Oct 7, 2024 | 158.54 | 158.54 | 156.02 | 156.02 | 156.02 | - |
| Oct 4, 2024 | 153.26 | 160.12 | 153.26 | 160.12 | 160.12 | - |
| Oct 3, 2024 | 152.58 | 154.40 | 151.38 | 154.40 | 154.40 | - |
| Oct 2, 2024 | 150.02 | 153.12 | 150.02 | 152.66 | 152.66 | - |
| Oct 1, 2024 | 152.62 | 153.22 | 149.94 | 149.94 | 149.94 | - |
| Sep 30, 2024 | 152.70 | 152.84 | 151.80 | 152.34 | 152.34 | - |
| Sep 27, 2024 | 152.42 | 154.72 | 151.62 | 154.48 | 154.48 | 8 |
| Sep 26, 2024 | 155.00 | 155.06 | 152.66 | 152.66 | 152.66 | - |
| Sep 25, 2024 | 154.14 | 154.54 | 154.14 | 154.54 | 154.54 | - |
| Sep 24, 2024 | 156.58 | 157.20 | 154.36 | 156.42 | 156.42 | - |
| Sep 23, 2024 | 154.32 | 155.92 | 154.16 | 155.32 | 155.32 | 8 |
| Sep 20, 2024 | 153.02 | 154.08 | 152.82 | 153.10 | 153.10 | - |
| Sep 19, 2024 | 153.58 | 155.56 | 153.06 | 155.56 | 155.56 | - |
| Sep 18, 2024 | 152.34 | 152.40 | 151.06 | 151.06 | 151.06 | - |
| Sep 17, 2024 | 153.86 | 154.26 | 153.44 | 153.44 | 153.44 | - |
| Sep 16, 2024 | 152.06 | 154.42 | 151.90 | 154.42 | 154.42 | - |
| Sep 13, 2024 | 149.86 | 153.32 | 149.86 | 152.90 | 152.90 | - |
| Sep 12, 2024 | 146.40 | 151.94 | 146.40 | 151.94 | 151.94 | - |
| Sep 11, 2024 | 139.64 | 144.88 | 139.64 | 144.88 | 144.88 | - |
| Sep 10, 2024 | 143.16 | 143.34 | 140.14 | 140.14 | 140.14 | - |
| Sep 9, 2024 | 141.86 | 144.84 | 141.86 | 144.84 | 144.84 | - |
| Sep 6, 2024 | 144.06 | 144.38 | 141.14 | 141.14 | 141.14 | - |
| Sep 5, 2024 | 141.86 | 145.74 | 141.66 | 145.74 | 145.74 | - |
| Sep 4, 2024 | 147.30 | 148.14 | 143.04 | 143.04 | 143.04 | - |
| Sep 3, 2024 | 181.82 | 181.82 | 176.14 | 176.14 | 176.14 | 15 |
| Sep 2, 2024 | 179.88 | 182.10 | 179.20 | 182.10 | 182.10 | - |
| Aug 30, 2024 | 179.04 | 179.84 | 178.42 | 179.60 | 179.60 | - |
| Aug 29, 2024 | 172.00 | 180.36 | 172.00 | 179.66 | 179.66 | - |
| Aug 28, 2024 | 175.90 | 177.34 | 175.14 | 175.14 | 175.14 | - |
| Aug 27, 2024 | 176.34 | 176.34 | 175.86 | 175.86 | 175.86 | - |
| Aug 26, 2024 | 177.48 | 178.96 | 177.48 | 177.60 | 177.60 | - |
| Aug 23, 2024 | 177.60 | 178.26 | 177.46 | 177.46 | 177.46 | - |
| Aug 22, 2024 | 178.74 | 181.44 | 178.34 | 179.92 | 179.92 | - |
| Aug 21, 2024 | 176.40 | 177.80 | 176.24 | 177.80 | 177.80 | - |
| Aug 20, 2024 | 176.08 | 178.62 | 176.08 | 178.62 | 178.62 | - |
| Aug 19, 2024 | 173.40 | 177.26 | 172.88 | 174.78 | 174.78 | 30 |
| Aug 16, 2024 | 172.94 | 174.02 | 171.90 | 174.02 | 174.02 | - |
| Aug 15, 2024 | 166.82 | 172.70 | 166.72 | 172.70 | 172.70 | - |
| Aug 14, 2024 | 161.46 | 165.76 | 161.44 | 165.76 | 165.76 | - |
| Aug 13, 2024 | 157.32 | 162.78 | 157.08 | 162.78 | 162.78 | - |
| Aug 12, 2024 | 159.84 | 159.84 | 158.06 | 158.28 | 158.28 | - |
| Aug 9, 2024 | 156.22 | 159.84 | 156.22 | 159.84 | 159.84 | - |
| Aug 8, 2024 | 150.88 | 157.90 | 150.58 | 156.86 | 156.86 | - |
| Aug 7, 2024 | 152.48 | 158.04 | 151.86 | 155.20 | 155.20 | - |
| Aug 6, 2024 | 153.84 | 153.84 | 150.64 | 152.66 | 152.66 | - |
| Aug 5, 2024 | 142.84 | 151.52 | 140.86 | 151.52 | 151.52 | 10 |
| Aug 2, 2024 | 158.84 | 158.84 | 151.66 | 153.62 | 153.62 | - |
| Aug 1, 2024 | 166.08 | 166.08 | 161.54 | 161.54 | 161.54 | - |
| Jul 31, 2024 | 164.68 | 166.18 | 164.68 | 166.18 | 166.18 | - |
| Jul 30, 2024 | 166.78 | 166.78 | 161.92 | 161.92 | 161.92 | - |
| Jul 29, 2024 | 167.52 | 168.28 | 167.52 | 167.56 | 167.56 | - |
| Jul 26, 2024 | 168.02 | 169.66 | 167.26 | 167.26 | 167.26 | - |
| Jul 25, 2024 | 167.02 | 169.28 | 164.82 | 169.28 | 169.28 | - |
| Jul 24, 2024 | 174.22 | 174.22 | 170.22 | 170.22 | 170.22 | - |
| Jul 23, 2024 | 172.14 | 174.76 | 172.14 | 174.58 | 174.58 | - |
| Jul 22, 2024 | 172.82 | 173.68 | 171.52 | 171.52 | 171.52 | - |
| Jul 19, 2024 | 174.92 | 176.18 | 172.30 | 172.30 | 172.30 | - |
| Jul 18, 2024 | 178.44 | 178.94 | 175.24 | 175.24 | 175.24 | - |
| Jul 17, 2024 | 184.82 | 184.82 | 178.42 | 178.42 | 178.42 | - |
| Jul 16, 2024 | 187.64 | 187.64 | 182.46 | 185.38 | 185.38 | 10 |
| Jul 15, 2024 | 185.32 | 189.82 | 185.32 | 188.68 | 188.68 | - |
| Jul 12, 2024 | 179.46 | 185.14 | 179.34 | 184.50 | 184.50 | - |
| Jul 11, 2024 | 181.28 | 182.86 | 179.66 | 179.66 | 179.66 | - |
| Jul 10, 2024 | 182.00 | 182.62 | 177.78 | 180.50 | 180.50 | - |
| Jul 9, 2024 | 186.04 | 186.56 | 181.62 | 181.62 | 181.62 | - |
| Jul 8, 2024 | 185.26 | 185.76 | 183.64 | 184.42 | 184.42 | - |
| Jul 5, 2024 | 182.80 | 187.10 | 182.80 | 187.10 | 187.10 | - |
| Jul 4, 2024 | 183.80 | 184.92 | 183.80 | 184.92 | 184.92 | - |
| Jul 3, 2024 | 182.42 | 184.20 | 181.16 | 183.18 | 183.18 | - |
| Jul 2, 2024 | 183.94 | 185.00 | 182.26 | 183.14 | 183.14 | 20 |
| Jul 1, 2024 | 178.84 | 183.76 | 178.22 | 183.76 | 183.76 | - |
| Jun 28, 2024 | 177.66 | 179.18 | 177.66 | 179.14 | 179.14 | 30 |
| Jun 27, 2024 | 164.84 | 178.82 | 164.84 | 178.82 | 178.82 | - |
| Jun 26, 2024 | 170.26 | 171.02 | 167.92 | 167.92 | 167.92 | - |
| Jun 25, 2024 | 168.42 | 169.68 | 168.16 | 168.66 | 168.66 | - |
| Jun 24, 2024 | 168.34 | 168.34 | 166.88 | 167.52 | 167.52 | - |
| Jun 21, 2024 | 166.86 | 166.94 | 165.62 | 165.62 | 165.62 | - |
| Jun 20, 2024 | 168.04 | 168.84 | 164.30 | 166.74 | 166.74 | - |
| Jun 19, 2024 | 166.60 | 168.02 | 166.60 | 167.92 | 167.92 | - |
| Jun 18, 2024 | 171.36 | 171.66 | 166.98 | 166.98 | 166.98 | - |
| Jun 17, 2024 | 172.84 | 172.84 | 168.76 | 170.98 | 170.98 | 10 |
| Jun 14, 2024 | 171.96 | 172.44 | 171.96 | 172.04 | 172.04 | - |
| Jun 13, 2024 | 175.26 | 175.82 | 168.80 | 168.80 | 168.80 | - |
Related Tickers
FOUR.MX Shift4 Payments, Inc.
1,740.00
-3.85%
0OK.BE Okta Inc
85.27
-1.22%
1N8.DU Adyen NV
1,661.00
-1.70%
NET.MX Cloudflare, Inc.
3,257.00
-4.21%
5AP.DE Palo Alto Networks, Inc.
170.66
0.00%
0A3Z.IL Cloudflare, Inc.
165.00
-7.36%
ADYYF Adyen N.V.
1,955.94
-1.56%
VRS.SG VeriSign Inc
239.90
-1.15%
PTX.BE Palantir Technologies Inc
114.30
-2.86%
PTX.F Palantir Technologies Inc.
115.40
-1.52%