Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
170.93
-0.82 (-0.48%)
At close: Sep 26, 2024, 4:00 PM
172.23
+1.30 (0.76%)
After-hours: Sep 26, 2024, 4:21 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024174.54174.54169.34170.93170.93-0.48%1,367,187
Sep 25, 2024173.89174.09171.30171.75171.75-1.38%1,341,106
Sep 24, 2024175.00175.69171.97174.15174.15-0.37%696,367
Sep 23, 2024173.00174.90171.65174.79174.791.20%1,536,398
Sep 20, 2024171.54173.63169.72172.71172.710.08%2,181,599
Sep 19, 2024172.78174.78169.38172.58172.582.41%1,632,147
Sep 18, 2024170.00171.22166.14168.52168.52-1.06%1,473,421
Sep 17, 2024172.41173.47169.55170.32170.32-0.85%1,692,400
Sep 16, 2024170.00172.39168.74171.78171.781.01%1,297,270
Sep 13, 2024167.22171.78166.98170.06170.062.01%1,992,238
Sep 12, 2024162.98168.72162.00166.71166.713.09%2,852,727
Sep 11, 2024155.71162.23154.67161.71161.713.73%2,635,599
Sep 10, 2024160.00160.19153.45155.90155.90-2.05%2,478,907
Sep 9, 2024158.00161.20157.21159.16159.161.52%2,381,366
Sep 6, 2024163.27164.88155.28156.78156.78-3.37%3,611,304
Sep 5, 2024156.74163.49155.88162.25162.253.26%4,742,655
Sep 4, 2024158.74163.48156.00157.13157.13-18.67%10,862,978
Sep 3, 2024199.99200.75190.47193.19193.19-3.40%4,816,285
Aug 30, 2024198.50200.41197.57199.98199.981.38%1,434,964
Aug 29, 2024195.94200.93195.80197.25197.251.69%1,182,689
Aug 28, 2024196.44197.54193.22193.97193.97-1.65%905,032
Aug 27, 2024196.00198.41195.01197.22197.22-0.30%678,371
Aug 26, 2024200.10201.95197.56197.82197.82-0.81%1,173,090
Aug 23, 2024199.55199.98196.28199.43199.430.83%937,212
Aug 22, 2024200.50202.64197.43197.78197.78-1.34%1,175,472
Aug 21, 2024197.27200.60195.80200.47200.471.68%1,133,611
Aug 20, 2024196.38199.55195.08197.15197.150.84%1,429,135
Aug 19, 2024193.20196.60192.61195.50195.501.35%1,462,141
Aug 16, 2024189.80193.16188.38192.90192.901.34%1,699,679
Aug 15, 2024186.81191.62184.98190.34190.343.46%1,583,690
Aug 14, 2024179.45184.20179.00183.98183.983.08%1,514,271
Aug 13, 2024174.34180.27173.09178.49178.493.44%1,572,631
Aug 12, 2024175.00175.82171.80172.55172.55-1.04%787,600
Aug 9, 2024171.71174.98171.11174.36174.361.54%896,130
Aug 8, 2024168.43173.50168.03171.71171.713.32%1,305,483
Aug 7, 2024171.14174.77166.06166.20166.200.27%1,362,130
Aug 6, 2024168.62168.62164.16165.75165.750.31%1,328,836
Aug 5, 2024156.51168.62155.97165.23165.23-2.53%2,147,831
Aug 2, 2024168.26169.74164.47169.52169.52-2.82%2,166,335
Aug 1, 2024178.62180.38172.81174.44174.44-2.74%1,187,041
Jul 31, 2024180.15181.66177.62179.35179.351.47%1,137,496
Jul 30, 2024182.24183.03173.65176.75176.75-2.43%1,152,516
Jul 29, 2024182.51183.74180.67181.15181.15-0.12%927,093
Jul 26, 2024184.78184.78179.61181.36181.36-0.35%1,026,915
Jul 25, 2024182.11187.10178.29182.00182.000.10%1,776,878
Jul 24, 2024189.70190.32181.36181.82181.82-4.84%1,611,082
Jul 23, 2024188.27192.63188.09191.07191.071.41%1,293,855
Jul 22, 2024191.06194.82186.27188.41188.41-0.07%1,615,445
Jul 19, 2024188.96191.97186.50188.54188.54-0.96%1,624,916
Jul 18, 2024194.96196.71188.30190.37190.37-2.34%1,757,425
Jul 17, 2024199.09199.82193.08194.93194.93-4.03%2,055,030
Jul 16, 2024201.94205.48197.33203.12203.12-0.66%2,058,907
Jul 15, 2024202.65208.14200.02204.47204.471.27%2,555,283
Jul 12, 2024196.16202.99195.80201.90201.903.05%2,406,244
Jul 11, 2024198.30203.42194.38195.92195.92-0.73%1,472,391
Jul 10, 2024197.75197.95191.16197.37197.370.01%1,909,203
Jul 9, 2024201.32202.89194.59197.36197.36-2.12%1,560,994
Jul 8, 2024200.77201.92195.46201.63201.63-0.01%1,912,133
Jul 5, 2024198.00203.75197.51201.65201.651.64%1,693,431
Jul 3, 2024196.99200.36196.99198.40198.400.88%855,352
Jul 2, 2024197.60199.38194.71196.66196.66-0.99%1,724,959
Jul 1, 2024193.00199.21191.79198.62198.623.35%3,074,169
Jun 28, 2024189.88193.96189.00192.19192.191.58%3,002,636
Jun 27, 2024179.84191.97179.71189.20189.205.75%3,186,345
Jun 26, 2024182.01182.01177.72178.92178.92-1.97%2,047,123
Jun 25, 2024181.15183.56179.81182.52182.520.81%1,491,237
Jun 24, 2024177.92181.42177.02181.06181.060.84%1,647,492
Jun 21, 2024179.00180.24176.24179.55179.550.54%3,430,294
Jun 20, 2024179.61179.91175.05178.58178.58-0.46%2,021,042
Jun 18, 2024183.51183.51178.89179.41179.41-2.70%2,294,295
Jun 17, 2024183.00185.58180.76184.38184.380.09%1,790,442
Jun 14, 2024185.01186.00182.16184.22184.221.75%2,529,287
Jun 13, 2024189.15189.16179.77181.05181.05-4.12%2,705,594
Jun 12, 2024190.29193.27187.10188.83188.830.63%2,785,175
Jun 11, 2024184.50189.14184.34187.65187.652.03%2,385,024
Jun 10, 2024181.05188.25181.01183.91183.911.61%2,980,753
Jun 7, 2024178.50181.81176.50180.99180.991.15%2,128,204
Jun 6, 2024174.39180.18173.63178.93178.932.50%2,741,722
Jun 5, 2024172.10176.80170.89174.57174.573.21%2,857,499
Jun 4, 2024168.75170.81166.12169.14169.140.07%2,314,445
Jun 3, 2024170.35172.09166.17169.02169.02-0.55%3,573,753
May 31, 2024183.00183.70163.44169.96169.968.50%10,109,754
May 30, 2024162.50163.00155.25156.65156.65-4.70%5,161,685
May 29, 2024160.89166.60160.77164.37164.370.13%2,026,282
May 28, 2024170.46172.69161.29164.16164.16-4.36%4,265,092
May 24, 2024171.00173.77170.82171.64171.64-0.16%1,291,143
May 23, 2024176.00176.00170.83171.91171.91-1.29%1,300,709
May 22, 2024176.37176.85172.75174.16174.16-1.59%1,630,008
May 21, 2024178.05178.99174.35176.98176.98-2.00%1,788,438
May 20, 2024178.86181.10178.04180.60180.600.97%1,242,524
May 17, 2024179.93180.52177.86178.86178.86-0.25%1,466,422
May 16, 2024179.77181.99178.90179.31179.31-1.00%1,736,314
May 15, 2024180.00183.28178.43181.13181.132.44%1,506,415
May 14, 2024175.87178.23175.31176.82176.821.04%1,228,864
May 13, 2024176.26176.95173.66175.00175.000.22%966,858
May 10, 2024173.00175.17171.75174.62174.621.55%1,405,645
May 9, 2024171.84174.14169.57171.96171.960.56%2,012,507
May 8, 2024175.46175.48164.41171.00171.00-3.33%3,862,036
May 7, 2024176.88178.89173.54176.89176.89-0.70%1,352,317
May 6, 2024178.00178.86175.88178.14178.140.58%1,303,839