Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
200.94
-3.42 (-1.67%)
At close: Nov 20, 2024, 4:00 PM
200.83
-0.11 (-0.05%)
Pre-market: Nov 21, 2024, 7:35 AM EST

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024204.00205.99198.84200.94200.94-1.67%1,199,619
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
Sep 26, 2024174.54174.54169.34170.93170.93-0.48%1,401,458
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