Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
198.56
-8.41 (-4.06%)
At close: Feb 21, 2025, 4:00 PM
198.68
+0.12 (0.06%)
After-hours: Feb 21, 2025, 7:47 PM EST

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025207.30207.30196.95198.56198.56-4.06%1,989,574
Feb 20, 2025212.70212.97201.34206.97206.97-3.59%2,558,514
Feb 19, 2025214.77215.89210.32214.67214.67-1.01%1,614,227
Feb 18, 2025213.26217.10210.72216.87216.871.96%1,924,509
Feb 14, 2025214.50215.00210.27212.70212.70-1.00%1,761,880
Feb 13, 2025212.59215.00207.63214.84214.841.75%2,100,738
Feb 12, 2025206.77211.37204.64211.14211.140.91%1,368,067
Feb 11, 2025210.00211.30207.06209.24209.24-1.55%1,682,398
Feb 10, 2025209.29212.69207.48212.53212.533.41%1,356,351
Feb 7, 2025207.02210.23204.42205.53205.530.64%1,480,305
Feb 6, 2025204.98205.62201.73204.23204.23-0.37%1,268,157
Feb 5, 2025203.16205.32201.16204.99204.990.62%1,244,560
Feb 4, 2025199.06203.86198.20203.73203.731.86%1,073,857
Feb 3, 2025198.88202.37196.96200.00200.00-1.28%1,149,299
Jan 31, 2025204.86208.13200.75202.59202.59-0.12%1,105,762
Jan 30, 2025200.00205.00199.58202.83202.830.60%804,663
Jan 29, 2025203.87204.00199.92201.63201.63-1.49%1,758,734
Jan 28, 2025191.74205.57189.20204.68204.687.03%2,830,723
Jan 27, 2025188.29198.00188.18191.24191.24-1.15%1,725,444
Jan 24, 2025193.62196.95193.33193.47193.470.40%1,184,110
Jan 23, 2025191.21193.11188.98192.70192.70-0.12%1,049,536
Jan 22, 2025193.32194.13190.70192.93192.930.58%1,194,294
Jan 21, 2025190.02192.23188.40191.81191.812.26%1,203,588
Jan 17, 2025192.81192.81187.05187.58187.580.02%1,304,370
Jan 16, 2025190.87193.14187.51187.55187.55-1.28%1,962,075
Jan 15, 2025187.23191.14186.20189.99189.992.87%1,711,119
Jan 14, 2025187.80189.10183.33184.69184.69-0.97%1,121,373
Jan 13, 2025187.87189.19185.31186.49186.49-1.84%1,357,017
Jan 10, 2025183.78192.62183.36189.98189.981.44%2,212,332
Jan 8, 2025181.88190.00181.88187.28187.281.84%1,687,136
Jan 7, 2025188.90190.58182.02183.90183.90-2.55%2,198,574
Jan 6, 2025187.00190.25185.16188.71188.711.54%1,155,837
Jan 3, 2025182.62186.57182.62185.84185.842.30%1,052,482
Jan 2, 2025184.05184.48180.18181.66181.660.69%855,394
Dec 31, 2024184.12184.20179.72180.41180.41-1.49%920,751
Dec 30, 2024181.53184.41180.10183.13183.13-0.77%1,032,433
Dec 27, 2024185.26185.93181.26184.56184.56-1.64%1,256,388
Dec 26, 2024186.00188.50185.87187.63187.630.20%806,804
Dec 24, 2024185.98187.59184.68187.26187.260.71%654,154
Dec 23, 2024187.82188.06184.32185.94185.94-0.77%1,265,566
Dec 20, 2024180.84188.67179.11187.38187.382.28%3,264,803
Dec 19, 2024190.11190.80182.56183.21183.21-1.34%2,708,343
Dec 18, 2024200.00200.80185.50185.69185.69-7.36%4,302,177
Dec 17, 2024201.76202.50198.00200.45200.45-1.94%2,355,781
Dec 16, 2024200.00204.65197.86204.41204.412.96%1,484,658
Dec 13, 2024206.36206.78197.46198.54198.54-3.79%1,887,950
Dec 12, 2024207.62209.39205.11206.36206.36-0.75%937,453
Dec 11, 2024204.55209.37204.00207.92207.923.24%1,543,432
Dec 10, 2024205.28207.05200.15201.39201.39-2.30%1,806,519
Dec 9, 2024213.66216.70204.74206.13206.13-2.76%2,027,011
Dec 6, 2024207.48215.14206.27211.99211.993.10%2,458,532
Dec 5, 2024205.63212.00202.55205.61205.61-0.36%2,577,506
Dec 4, 2024201.00208.69196.30206.36206.363.89%3,586,090
Dec 3, 2024195.90202.73194.64198.64198.64-4.73%7,979,725
Dec 2, 2024207.55212.35206.17208.51208.510.93%5,485,568
Nov 29, 2024206.00207.85204.48206.59206.590.80%943,506
Nov 27, 2024209.56209.56202.25204.96204.96-2.54%1,559,086
Nov 26, 2024210.69211.99207.82210.30210.30-0.06%1,277,405
Nov 25, 2024214.16216.30208.75210.42210.42-0.26%1,758,167
Nov 22, 2024210.00212.98207.54210.96210.961.77%2,036,117
Nov 21, 2024202.43210.71202.35207.30207.303.17%1,836,332
Nov 20, 2024204.00205.99198.84200.94200.94-1.67%1,212,305
Nov 19, 2024199.63204.97198.68204.36204.360.74%1,096,180
Nov 18, 2024203.27204.63200.67202.85202.850.68%1,131,701
Nov 15, 2024204.67205.54198.33201.47201.47-3.37%1,347,373
Nov 14, 2024209.85210.46205.67208.50208.50-0.64%1,165,211
Nov 13, 2024210.00217.84208.54209.85209.850.39%2,711,197
Nov 12, 2024200.00209.31199.54209.04209.044.76%2,260,930
Nov 11, 2024196.75200.43195.05199.54199.541.95%1,712,095
Nov 8, 2024196.65197.10192.50195.73195.73-0.50%1,062,257
Nov 7, 2024193.59197.71192.90196.71196.711.91%1,876,013
Nov 6, 2024192.33196.15190.85193.03193.033.27%1,745,584
Nov 5, 2024185.85188.03183.69186.91186.911.09%992,084
Nov 4, 2024181.94186.20180.42184.90184.901.27%832,880
Nov 1, 2024181.15183.94179.63182.59182.591.00%1,239,157
Oct 31, 2024186.50187.00180.65180.79180.79-3.21%1,786,558
Oct 30, 2024189.32192.10186.22186.78186.78-1.62%708,528
Oct 29, 2024186.98190.44185.03189.85189.851.52%1,294,579
Oct 28, 2024186.65188.56185.50187.00187.001.10%905,130
Oct 25, 2024185.38188.63183.86184.96184.960.56%927,178
Oct 24, 2024182.51185.46182.00183.93183.931.61%1,085,336
Oct 23, 2024185.50186.62180.78181.01181.01-2.77%1,079,259
Oct 22, 2024186.33188.31185.43186.16186.16-0.96%907,755
Oct 21, 2024188.56192.25186.84187.96187.96-1.08%1,562,090
Oct 18, 2024189.29191.61187.54190.01190.010.66%1,131,171
Oct 17, 2024192.94193.22188.67188.76188.76-1.46%1,128,231
Oct 16, 2024195.20195.75190.41191.55191.55-1.85%1,397,011
Oct 15, 2024196.38198.59194.27195.16195.16-0.80%1,389,264
Oct 14, 2024199.29199.41195.09196.74196.74-0.77%1,245,057
Oct 11, 2024195.33203.03195.30198.26198.261.41%2,827,689
Oct 10, 2024185.57196.19185.10195.50195.505.12%3,374,364
Oct 9, 2024177.38186.42177.04185.97185.975.11%2,669,599
Oct 8, 2024172.97177.40172.81176.93176.932.79%1,765,936
Oct 7, 2024173.39173.82169.94172.13172.13-1.03%2,046,958
Oct 4, 2024174.88176.56171.66173.93173.932.53%1,748,228
Oct 3, 2024167.59170.91167.00169.63169.63-0.04%1,491,480
Oct 2, 2024166.78170.13165.92169.69169.691.62%1,257,625
Oct 1, 2024170.65171.40165.42166.99166.99-2.31%1,393,278
Sep 30, 2024170.00172.71169.31170.94170.94-0.48%1,181,881
Sep 27, 2024171.33173.83171.30171.77171.770.49%953,326