Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
187.38
+4.17 (2.28%)
At close: Dec 20, 2024, 4:00 PM
188.55
+1.17 (0.62%)
After-hours: Dec 20, 2024, 7:58 PM EST

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024180.84188.67179.11187.38187.382.28%3,257,570
Dec 19, 2024190.11190.80182.56183.21183.21-1.34%2,708,343
Dec 18, 2024200.00200.80185.50185.69185.69-7.36%4,302,200
Dec 17, 2024201.76202.50198.00200.45200.45-1.94%2,355,800
Dec 16, 2024200.00204.65197.86204.41204.412.96%1,484,700
Dec 13, 2024206.36206.78197.46198.54198.54-3.79%1,888,000
Dec 12, 2024207.62209.39205.11206.36206.36-0.75%937,500
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, 2024201.00208.68196.30206.36206.363.89%3,586,100
Dec 3, 2024195.90202.73194.64198.64198.64-4.73%7,979,725
Dec 2, 2024207.55212.35206.17208.51208.510.93%5,485,600
Nov 29, 2024206.00207.85204.48206.59206.590.80%943,506
Nov 27, 2024209.56209.56202.25204.96204.96-2.54%1,559,100
Nov 26, 2024210.69211.99207.82210.30210.30-0.06%1,277,405
Nov 25, 2024214.16216.30208.75210.42210.42-0.26%1,758,200
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%1,096,200
Nov 18, 2024203.27204.63200.67202.85202.850.68%1,131,701
Nov 15, 2024204.67205.53198.33201.47201.47-3.37%1,347,400
Nov 14, 2024209.85210.46205.67208.50208.50-0.64%1,165,211
Nov 13, 2024210.00217.84208.54209.85209.850.39%2,711,200
Nov 12, 2024200.00209.31199.54209.04209.044.76%2,260,930
Nov 11, 2024196.75200.43195.05199.54199.541.95%1,712,100
Nov 8, 2024196.65197.10192.50195.73195.73-0.50%1,062,300
Nov 7, 2024193.59197.71192.90196.71196.711.91%1,876,013
Nov 6, 2024192.33196.15190.85193.03193.033.27%1,745,600
Nov 5, 2024185.85188.03183.69186.91186.911.09%992,100
Nov 4, 2024181.94186.20180.42184.90184.901.27%832,900
Nov 1, 2024181.15183.94179.63182.59182.591.00%1,239,157
Oct 31, 2024186.50187.00180.65180.79180.79-3.21%1,786,600
Oct 30, 2024189.32192.10186.22186.78186.78-1.62%708,528
Oct 29, 2024186.98190.44185.03189.85189.851.52%1,294,600
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%1,079,300
Oct 22, 2024186.33188.31185.43186.16186.16-0.96%907,800
Oct 21, 2024188.56192.25186.84187.96187.96-1.08%1,562,100
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%1,389,300
Oct 14, 2024199.29199.41195.09196.74196.74-0.77%1,245,100
Oct 11, 2024195.33203.03195.30198.26198.261.41%2,827,700
Oct 10, 2024185.57196.19185.10195.50195.505.12%3,374,400
Oct 9, 2024177.38186.42177.04185.97185.975.11%2,669,600
Oct 8, 2024172.97177.40172.81176.93176.932.79%1,765,936
Oct 7, 2024173.39173.82169.94172.13172.13-1.03%2,047,000
Oct 4, 2024174.88176.56171.66173.93173.932.53%1,748,228
Oct 3, 2024167.59170.91167.00169.63169.63-0.04%1,491,500
Oct 2, 2024166.78170.13165.92169.69169.691.62%1,257,625
Oct 1, 2024170.65171.40165.42166.99166.99-2.31%1,393,300
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%1,401,500
Sep 25, 2024173.89174.09171.30171.75171.75-1.38%1,341,106
Sep 24, 2024175.00175.69171.97174.15174.15-0.37%696,400
Sep 23, 2024173.00174.90171.65174.79174.791.20%1,536,400
Sep 20, 2024171.54173.63169.72172.71172.710.08%2,181,600
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%1,297,300
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%2,635,600
Sep 10, 2024160.00160.19153.45155.90155.90-2.05%2,478,907
Sep 9, 2024158.00161.20157.21159.16159.161.52%2,381,400
Sep 6, 2024163.27164.88155.28156.78156.78-3.37%3,611,304
Sep 5, 2024156.74163.49155.88162.25162.253.26%4,742,700
Sep 4, 2024158.74163.48156.00157.13157.13-18.67%10,904,819
Sep 3, 2024199.99200.75190.47193.19193.19-3.40%4,816,300
Aug 30, 2024198.50200.41197.57199.98199.981.38%1,435,000
Aug 29, 2024195.94200.93195.80197.25197.251.69%1,182,700
Aug 28, 2024196.44197.54193.22193.97193.97-1.65%905,032
Aug 27, 2024196.00198.40195.01197.22197.22-0.30%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%1,175,500
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%1,699,700
Aug 15, 2024186.81191.62184.98190.34190.343.46%1,583,700
Aug 14, 2024179.45184.20179.00183.98183.983.08%1,514,300
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%1,305,500
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