Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
251.11
-2.54 (-1.00%)
At close: May 29, 2025, 4:00 PM
263.89
+12.78 (5.09%)
After-hours: May 29, 2025, 7:59 PM EDT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 255.00 | 255.16 | 248.74 | 251.11 | 251.11 | -1.00% | 4,093,087 |
| May 28, 2025 | 256.00 | 256.00 | 252.50 | 253.65 | 253.65 | -1.42% | 2,223,376 |
| May 27, 2025 | 257.70 | 259.40 | 256.14 | 257.30 | 257.30 | 1.26% | 1,759,019 |
| May 23, 2025 | 249.90 | 255.87 | 248.61 | 254.10 | 254.10 | 0.51% | 2,003,966 |
| May 22, 2025 | 249.10 | 254.59 | 247.70 | 252.82 | 252.82 | 1.65% | 2,173,322 |
| May 21, 2025 | 249.61 | 253.94 | 247.71 | 248.72 | 248.72 | -1.28% | 2,566,665 |
| May 20, 2025 | 250.79 | 252.28 | 248.95 | 251.95 | 251.95 | -0.25% | 1,985,116 |
| May 19, 2025 | 248.48 | 253.72 | 247.30 | 252.57 | 252.57 | 0.43% | 2,047,294 |
| May 16, 2025 | 247.77 | 253.59 | 246.68 | 251.50 | 251.50 | 2.27% | 3,083,747 |
| May 15, 2025 | 243.43 | 246.50 | 241.58 | 245.92 | 245.92 | 0.60% | 3,097,959 |
| May 14, 2025 | 244.22 | 247.00 | 243.47 | 244.45 | 244.45 | -0.22% | 2,693,061 |
| May 13, 2025 | 240.02 | 247.28 | 240.02 | 245.00 | 245.00 | 1.46% | 2,870,709 |
| May 12, 2025 | 237.26 | 241.74 | 236.62 | 241.48 | 241.48 | 3.61% | 2,553,811 |
| May 9, 2025 | 233.34 | 235.00 | 227.69 | 233.06 | 233.06 | -0.04% | 2,579,671 |
| May 8, 2025 | 233.94 | 234.54 | 230.65 | 233.15 | 233.15 | -0.17% | 2,185,302 |
| May 7, 2025 | 232.50 | 235.00 | 230.05 | 233.54 | 233.54 | 0.19% | 1,659,197 |
| May 6, 2025 | 229.60 | 235.00 | 228.68 | 233.10 | 233.10 | 0.05% | 1,992,747 |
| May 5, 2025 | 228.66 | 235.67 | 227.94 | 232.98 | 232.98 | 1.09% | 2,214,450 |
| May 2, 2025 | 230.92 | 231.93 | 228.83 | 230.47 | 230.47 | 1.50% | 1,748,070 |
| May 1, 2025 | 228.50 | 230.79 | 226.55 | 227.06 | 227.06 | 0.39% | 3,165,041 |
| Apr 30, 2025 | 218.92 | 226.60 | 217.76 | 226.17 | 226.17 | 1.04% | 2,246,978 |
| Apr 29, 2025 | 220.74 | 224.70 | 219.88 | 223.85 | 223.85 | 1.81% | 2,386,579 |
| Apr 28, 2025 | 219.34 | 221.50 | 216.43 | 219.86 | 219.86 | 1.99% | 2,910,838 |
| Apr 25, 2025 | 209.90 | 217.15 | 209.38 | 215.58 | 215.58 | 2.59% | 2,885,268 |
| Apr 24, 2025 | 202.24 | 212.36 | 201.70 | 210.14 | 210.14 | 4.76% | 2,642,867 |
| Apr 23, 2025 | 202.00 | 207.23 | 199.53 | 200.59 | 200.59 | 2.07% | 2,186,033 |
| Apr 22, 2025 | 196.95 | 198.69 | 194.35 | 196.52 | 196.52 | 1.46% | 1,445,727 |
| Apr 21, 2025 | 198.88 | 199.29 | 191.46 | 193.70 | 193.70 | -3.67% | 1,581,660 |
| Apr 17, 2025 | 202.87 | 203.00 | 199.10 | 201.09 | 201.09 | -0.88% | 1,785,451 |
| Apr 16, 2025 | 203.12 | 206.80 | 199.40 | 202.87 | 202.87 | -0.86% | 1,665,077 |
| Apr 15, 2025 | 199.68 | 205.00 | 199.28 | 204.64 | 204.64 | 2.61% | 1,771,216 |
| Apr 14, 2025 | 202.00 | 202.48 | 196.29 | 199.44 | 199.44 | 0.69% | 1,746,002 |
| Apr 11, 2025 | 195.18 | 199.14 | 190.76 | 198.08 | 198.08 | 1.39% | 2,314,033 |
| Apr 10, 2025 | 195.63 | 198.83 | 189.27 | 195.36 | 195.36 | -3.34% | 3,911,111 |
| Apr 9, 2025 | 177.75 | 203.16 | 177.28 | 202.12 | 202.12 | 14.17% | 4,509,509 |
| Apr 8, 2025 | 186.58 | 189.22 | 174.79 | 177.04 | 177.04 | -1.67% | 2,975,337 |
| Apr 7, 2025 | 166.88 | 186.24 | 164.78 | 180.06 | 180.06 | 3.08% | 5,738,254 |
| Apr 4, 2025 | 184.57 | 186.34 | 172.85 | 174.67 | 174.67 | -9.13% | 5,710,527 |
| Apr 3, 2025 | 202.82 | 202.82 | 188.66 | 192.21 | 192.21 | -7.16% | 3,898,058 |
| Apr 2, 2025 | 198.04 | 208.16 | 198.00 | 207.04 | 207.04 | 2.97% | 1,717,390 |
| Apr 1, 2025 | 200.00 | 201.67 | 195.72 | 201.07 | 201.07 | 1.34% | 1,910,973 |
| Mar 31, 2025 | 202.32 | 203.50 | 192.21 | 198.42 | 198.42 | -4.21% | 3,491,026 |
| Mar 28, 2025 | 208.52 | 209.88 | 203.50 | 207.14 | 207.14 | -1.10% | 2,428,420 |
| Mar 27, 2025 | 210.35 | 212.00 | 205.12 | 209.45 | 209.45 | -0.99% | 1,625,163 |
| Mar 26, 2025 | 215.25 | 216.00 | 209.63 | 211.55 | 211.55 | -1.94% | 1,676,170 |
| Mar 25, 2025 | 211.68 | 216.39 | 211.20 | 215.73 | 215.73 | 2.79% | 2,311,586 |
| Mar 24, 2025 | 208.00 | 210.18 | 206.60 | 209.87 | 209.87 | 2.28% | 1,574,076 |
| Mar 21, 2025 | 200.53 | 206.50 | 197.23 | 205.20 | 205.20 | 0.81% | 1,826,660 |
| Mar 20, 2025 | 202.61 | 205.39 | 200.90 | 203.55 | 203.55 | -0.20% | 952,508 |
| Mar 19, 2025 | 199.57 | 206.67 | 199.57 | 203.95 | 203.95 | 1.17% | 1,925,120 |