Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
283.19
-3.47 (-1.21%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 286.90 | 288.53 | 282.46 | 283.19 | 283.19 | -1.21% | 1,357,218 |
| Sep 11, 2025 | 282.05 | 292.94 | 281.45 | 286.66 | 286.66 | 2.82% | 1,946,973 |
| Sep 10, 2025 | 284.30 | 288.89 | 276.31 | 278.79 | 278.79 | -1.24% | 1,836,009 |
| Sep 9, 2025 | 281.35 | 284.34 | 279.00 | 282.29 | 282.29 | 0.25% | 1,634,423 |
| Sep 8, 2025 | 275.00 | 281.76 | 273.73 | 281.60 | 281.60 | 2.70% | 1,839,713 |
| Sep 5, 2025 | 269.62 | 274.20 | 267.00 | 274.20 | 274.20 | 2.22% | 1,621,125 |
| Sep 4, 2025 | 269.87 | 270.00 | 262.90 | 268.25 | 268.25 | -0.86% | 2,091,392 |
| Sep 3, 2025 | 272.50 | 274.50 | 260.40 | 270.58 | 270.58 | -1.45% | 6,022,315 |
| Sep 2, 2025 | 279.71 | 280.98 | 268.54 | 274.57 | 274.57 | -0.90% | 5,561,417 |
| Aug 29, 2025 | 282.94 | 284.70 | 274.67 | 277.05 | 277.05 | -1.20% | 1,494,177 |
| Aug 28, 2025 | 272.93 | 283.65 | 272.93 | 280.42 | 280.42 | 2.69% | 1,698,926 |
| Aug 27, 2025 | 269.56 | 273.77 | 267.51 | 273.07 | 273.07 | 2.01% | 1,031,474 |
| Aug 26, 2025 | 269.10 | 271.77 | 265.86 | 267.68 | 267.68 | -0.73% | 1,246,357 |
| Aug 25, 2025 | 273.95 | 275.47 | 269.13 | 269.66 | 269.66 | -1.05% | 820,450 |
| Aug 22, 2025 | 270.40 | 276.79 | 269.14 | 272.52 | 272.52 | 0.80% | 882,802 |
| Aug 21, 2025 | 273.50 | 273.50 | 268.78 | 270.35 | 270.35 | -1.26% | 805,931 |
| Aug 20, 2025 | 274.26 | 277.50 | 270.36 | 273.81 | 273.81 | -0.41% | 1,044,026 |
| Aug 19, 2025 | 280.35 | 282.55 | 273.91 | 274.92 | 274.92 | -0.76% | 1,151,179 |
| Aug 18, 2025 | 275.47 | 277.34 | 273.90 | 277.03 | 277.03 | 0.75% | 969,787 |
| Aug 15, 2025 | 271.42 | 275.56 | 270.52 | 274.97 | 274.97 | 1.47% | 877,633 |
| Aug 14, 2025 | 274.71 | 276.82 | 269.72 | 270.99 | 270.99 | -2.44% | 1,014,831 |
| Aug 13, 2025 | 279.05 | 280.00 | 274.81 | 277.77 | 277.77 | 0.85% | 1,269,457 |
| Aug 12, 2025 | 272.61 | 275.63 | 269.51 | 275.43 | 275.43 | 1.57% | 1,124,813 |
| Aug 11, 2025 | 268.83 | 276.23 | 267.11 | 271.18 | 271.18 | 0.55% | 1,281,214 |
| Aug 8, 2025 | 273.63 | 274.83 | 268.26 | 269.70 | 269.70 | -1.03% | 1,673,979 |
| Aug 7, 2025 | 291.07 | 291.07 | 265.88 | 272.50 | 272.50 | -5.81% | 3,192,391 |
| Aug 6, 2025 | 283.35 | 289.44 | 282.11 | 289.32 | 289.32 | 2.61% | 996,474 |
| Aug 5, 2025 | 286.35 | 287.12 | 281.68 | 281.96 | 281.96 | -1.36% | 999,804 |
| Aug 4, 2025 | 281.94 | 286.18 | 278.11 | 285.86 | 285.86 | 1.99% | 2,271,434 |
| Aug 1, 2025 | 281.45 | 283.70 | 274.30 | 280.27 | 280.27 | -1.85% | 3,244,056 |
| Jul 31, 2025 | 291.10 | 292.00 | 282.25 | 285.56 | 285.56 | -0.75% | 1,779,931 |
| Jul 30, 2025 | 290.76 | 290.86 | 283.40 | 287.73 | 287.73 | -0.81% | 1,056,915 |
| Jul 29, 2025 | 290.84 | 293.63 | 286.55 | 290.07 | 290.07 | 0.36% | 1,963,129 |
| Jul 28, 2025 | 288.11 | 290.00 | 285.65 | 289.04 | 289.04 | 1.00% | 1,166,595 |
| Jul 25, 2025 | 284.25 | 289.31 | 283.99 | 286.19 | 286.19 | 0.66% | 1,005,637 |
| Jul 24, 2025 | 283.60 | 286.34 | 281.19 | 284.30 | 284.30 | 0.33% | 1,036,798 |
| Jul 23, 2025 | 285.08 | 286.31 | 280.00 | 283.37 | 283.37 | -0.82% | 1,249,076 |
| Jul 22, 2025 | 288.49 | 289.24 | 283.47 | 285.71 | 285.71 | -0.94% | 1,160,119 |
| Jul 21, 2025 | 290.22 | 293.65 | 285.80 | 288.43 | 288.43 | -0.10% | 1,348,651 |
| Jul 18, 2025 | 286.64 | 289.67 | 284.61 | 288.72 | 288.72 | 0.85% | 1,819,358 |
| Jul 17, 2025 | 287.59 | 289.05 | 285.54 | 286.29 | 286.29 | -0.51% | 2,163,346 |
| Jul 16, 2025 | 289.83 | 291.65 | 284.54 | 287.76 | 287.76 | -0.39% | 1,666,555 |
| Jul 15, 2025 | 291.60 | 292.17 | 287.33 | 288.90 | 288.90 | -0.77% | 1,534,807 |
| Jul 14, 2025 | 288.20 | 295.00 | 286.70 | 291.14 | 291.14 | 0.48% | 1,780,961 |
| Jul 11, 2025 | 297.39 | 298.70 | 289.00 | 289.74 | 289.74 | -2.17% | 2,273,466 |
| Jul 10, 2025 | 315.94 | 316.00 | 296.06 | 296.18 | 296.18 | -6.42% | 3,564,863 |
| Jul 9, 2025 | 315.00 | 317.28 | 311.50 | 316.50 | 316.50 | 1.30% | 1,681,498 |
| Jul 8, 2025 | 316.78 | 318.46 | 307.16 | 312.44 | 312.44 | -0.95% | 1,815,634 |
| Jul 7, 2025 | 312.86 | 316.02 | 309.68 | 315.45 | 315.45 | 0.22% | 1,733,631 |
| Jul 3, 2025 | 310.49 | 316.45 | 308.11 | 314.77 | 314.77 | 1.76% | 1,367,890 |