Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
233.15
-0.39 (-0.17%)
May 8, 2025, 4:00 PM EDT - Market closed

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025233.94234.54230.65233.15233.15-0.17%2,184,199
May 7, 2025232.50235.00230.05233.54233.540.19%1,659,197
May 6, 2025229.60235.00228.68233.10233.100.05%1,992,747
May 5, 2025228.66235.67227.94232.98232.981.09%2,214,450
May 2, 2025230.92231.93228.83230.47230.471.50%1,748,070
May 1, 2025228.50230.79226.55227.06227.060.39%3,165,041
Apr 30, 2025218.92226.60217.76226.17226.171.04%2,246,978
Apr 29, 2025220.74224.70219.88223.85223.851.81%2,386,579
Apr 28, 2025219.34221.50216.43219.86219.861.99%2,910,838
Apr 25, 2025209.90217.15209.38215.58215.582.59%2,885,268
Apr 24, 2025202.24212.36201.70210.14210.144.76%2,642,867
Apr 23, 2025202.00207.23199.53200.59200.592.07%2,186,033
Apr 22, 2025196.95198.69194.35196.52196.521.46%1,445,727
Apr 21, 2025198.88199.29191.46193.70193.70-3.67%1,581,660
Apr 17, 2025202.87203.00199.10201.09201.09-0.88%1,785,451
Apr 16, 2025203.12206.80199.40202.87202.87-0.86%1,665,077
Apr 15, 2025199.68205.00199.28204.64204.642.61%1,771,216
Apr 14, 2025202.00202.48196.29199.44199.440.69%1,746,002
Apr 11, 2025195.18199.14190.76198.08198.081.39%2,314,033
Apr 10, 2025195.63198.83189.27195.36195.36-3.34%3,911,111
Apr 9, 2025177.75203.16177.28202.12202.1214.17%4,509,509
Apr 8, 2025186.58189.22174.79177.04177.04-1.67%2,975,337
Apr 7, 2025166.88186.24164.78180.06180.063.08%5,738,254
Apr 4, 2025184.57186.34172.85174.67174.67-9.13%5,710,527
Apr 3, 2025202.82202.82188.66192.21192.21-7.16%3,898,058
Apr 2, 2025198.04208.16198.00207.04207.042.97%1,717,390
Apr 1, 2025200.00201.67195.72201.07201.071.34%1,910,973
Mar 31, 2025202.32203.50192.21198.42198.42-4.21%3,491,026
Mar 28, 2025208.52209.88203.50207.14207.14-1.10%2,428,420
Mar 27, 2025210.35212.00205.12209.45209.45-0.99%1,625,163
Mar 26, 2025215.25216.00209.63211.55211.55-1.94%1,676,170
Mar 25, 2025211.68216.39211.20215.73215.732.79%2,311,586
Mar 24, 2025208.00210.18206.60209.87209.872.28%1,574,076
Mar 21, 2025200.53206.50197.23205.20205.200.81%1,826,660
Mar 20, 2025202.61205.39200.90203.55203.55-0.20%952,508
Mar 19, 2025199.57206.67199.57203.95203.951.17%1,925,120
Mar 18, 2025199.70202.93196.75201.59201.59-0.52%1,611,353
Mar 17, 2025197.71204.46196.66202.65202.652.45%1,850,835
Mar 14, 2025192.77198.00192.00197.81197.814.34%1,581,440
Mar 13, 2025196.18196.50186.67189.58189.58-4.15%2,491,902
Mar 12, 2025202.94203.97195.16197.79197.79-0.79%2,216,970
Mar 11, 2025196.41204.42195.20199.36199.362.40%2,431,742
Mar 10, 2025203.47204.60192.74194.69194.69-6.74%3,052,694
Mar 7, 2025204.93209.14198.00208.76208.763.26%4,346,457
Mar 6, 2025200.71211.22199.12202.16202.162.91%6,523,542
Mar 5, 2025191.42197.31189.56196.45196.451.36%3,504,663
Mar 4, 2025187.15196.75183.84193.82193.822.66%2,558,591
Mar 3, 2025198.40199.70187.40188.79188.79-3.79%1,813,192
Feb 28, 2025191.73196.51191.00196.23196.232.19%2,542,845
Feb 27, 2025197.80199.99191.67192.03192.03-1.94%1,188,243