Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
186.58
+1.68 (0.91%)
Nov 5, 2024, 12:34 PM EST - Market open
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 181.94 | 186.20 | 180.42 | 184.90 | 184.90 | 1.27% | 832,880 |
| Nov 1, 2024 | 181.15 | 183.94 | 179.63 | 182.59 | 182.59 | 1.00% | 1,239,157 |
| Oct 31, 2024 | 186.50 | 187.00 | 180.65 | 180.79 | 180.79 | -3.21% | 1,786,558 |
| Oct 30, 2024 | 189.32 | 192.10 | 186.22 | 186.78 | 186.78 | -1.62% | 708,528 |
| Oct 29, 2024 | 186.98 | 190.44 | 185.03 | 189.85 | 189.85 | 1.52% | 1,294,579 |
| Oct 28, 2024 | 186.65 | 188.56 | 185.50 | 187.00 | 187.00 | 1.10% | 905,130 |
| Oct 25, 2024 | 185.38 | 188.63 | 183.86 | 184.96 | 184.96 | 0.56% | 927,178 |
| Oct 24, 2024 | 182.51 | 185.46 | 182.00 | 183.93 | 183.93 | 1.61% | 1,085,336 |
| Oct 23, 2024 | 185.50 | 186.62 | 180.78 | 181.01 | 181.01 | -2.77% | 1,079,259 |
| Oct 22, 2024 | 186.33 | 188.31 | 185.43 | 186.16 | 186.16 | -0.96% | 907,755 |
| Oct 21, 2024 | 188.56 | 192.25 | 186.84 | 187.96 | 187.96 | -1.08% | 1,562,090 |
| Oct 18, 2024 | 189.29 | 191.61 | 187.54 | 190.01 | 190.01 | 0.66% | 1,131,171 |
| Oct 17, 2024 | 192.94 | 193.22 | 188.67 | 188.76 | 188.76 | -1.46% | 1,128,231 |
| Oct 16, 2024 | 195.20 | 195.75 | 190.41 | 191.55 | 191.55 | -1.85% | 1,397,011 |
| Oct 15, 2024 | 196.38 | 198.59 | 194.27 | 195.16 | 195.16 | -0.80% | 1,389,264 |
| Oct 14, 2024 | 199.29 | 199.41 | 195.09 | 196.74 | 196.74 | -0.77% | 1,245,057 |
| Oct 11, 2024 | 195.33 | 203.03 | 195.30 | 198.26 | 198.26 | 1.41% | 2,827,689 |
| Oct 10, 2024 | 185.57 | 196.19 | 185.10 | 195.50 | 195.50 | 5.12% | 3,374,364 |
| Oct 9, 2024 | 177.38 | 186.42 | 177.04 | 185.97 | 185.97 | 5.11% | 2,669,599 |
| Oct 8, 2024 | 172.97 | 177.40 | 172.81 | 176.93 | 176.93 | 2.79% | 1,765,936 |
| Oct 7, 2024 | 173.39 | 173.82 | 169.94 | 172.13 | 172.13 | -1.03% | 2,046,958 |
| Oct 4, 2024 | 174.88 | 176.56 | 171.66 | 173.93 | 173.93 | 2.53% | 1,748,228 |
| Oct 3, 2024 | 167.59 | 170.91 | 167.00 | 169.63 | 169.63 | -0.04% | 1,491,480 |
| Oct 2, 2024 | 166.78 | 170.13 | 165.92 | 169.69 | 169.69 | 1.62% | 1,257,625 |
| Oct 1, 2024 | 170.65 | 171.40 | 165.42 | 166.99 | 166.99 | -2.31% | 1,393,278 |
| Sep 30, 2024 | 170.00 | 172.71 | 169.31 | 170.94 | 170.94 | -0.48% | 1,181,881 |
| Sep 27, 2024 | 171.33 | 173.83 | 171.30 | 171.77 | 171.77 | 0.49% | 953,326 |
| Sep 26, 2024 | 174.54 | 174.54 | 169.34 | 170.93 | 170.93 | -0.48% | 1,401,458 |
| Sep 25, 2024 | 173.89 | 174.09 | 171.30 | 171.75 | 171.75 | -1.38% | 1,341,106 |
| Sep 24, 2024 | 175.00 | 175.69 | 171.97 | 174.15 | 174.15 | -0.37% | 696,367 |
| Sep 23, 2024 | 173.00 | 174.90 | 171.65 | 174.79 | 174.79 | 1.20% | 1,536,398 |
| Sep 20, 2024 | 171.54 | 173.63 | 169.72 | 172.71 | 172.71 | 0.08% | 2,181,599 |
| Sep 19, 2024 | 172.78 | 174.78 | 169.38 | 172.58 | 172.58 | 2.41% | 1,632,147 |
| Sep 18, 2024 | 170.00 | 171.22 | 166.14 | 168.52 | 168.52 | -1.06% | 1,473,421 |
| Sep 17, 2024 | 172.41 | 173.47 | 169.55 | 170.32 | 170.32 | -0.85% | 1,692,400 |
| Sep 16, 2024 | 170.00 | 172.39 | 168.74 | 171.78 | 171.78 | 1.01% | 1,297,270 |
| Sep 13, 2024 | 167.22 | 171.78 | 166.98 | 170.06 | 170.06 | 2.01% | 1,992,238 |
| Sep 12, 2024 | 162.98 | 168.72 | 162.00 | 166.71 | 166.71 | 3.09% | 2,852,727 |
| Sep 11, 2024 | 155.71 | 162.23 | 154.67 | 161.71 | 161.71 | 3.73% | 2,635,599 |
| Sep 10, 2024 | 160.00 | 160.19 | 153.45 | 155.90 | 155.90 | -2.05% | 2,478,907 |
| Sep 9, 2024 | 158.00 | 161.20 | 157.21 | 159.16 | 159.16 | 1.52% | 2,381,366 |
| Sep 6, 2024 | 163.27 | 164.88 | 155.28 | 156.78 | 156.78 | -3.37% | 3,611,304 |
| Sep 5, 2024 | 156.74 | 163.49 | 155.88 | 162.25 | 162.25 | 3.26% | 4,742,655 |
| Sep 4, 2024 | 158.74 | 163.48 | 156.00 | 157.13 | 157.13 | -18.67% | 10,862,978 |
| Sep 3, 2024 | 199.99 | 200.75 | 190.47 | 193.19 | 193.19 | -3.40% | 4,816,285 |
| Aug 30, 2024 | 198.50 | 200.41 | 197.57 | 199.98 | 199.98 | 1.38% | 1,434,964 |
| Aug 29, 2024 | 195.94 | 200.93 | 195.80 | 197.25 | 197.25 | 1.69% | 1,182,689 |
| Aug 28, 2024 | 196.44 | 197.54 | 193.22 | 193.97 | 193.97 | -1.65% | 905,032 |
| Aug 27, 2024 | 196.00 | 198.41 | 195.01 | 197.22 | 197.22 | -0.30% | 678,371 |
| Aug 26, 2024 | 200.10 | 201.95 | 197.56 | 197.82 | 197.82 | -0.81% | 1,173,090 |
| Aug 23, 2024 | 199.55 | 199.98 | 196.28 | 199.43 | 199.43 | 0.83% | 937,212 |
| Aug 22, 2024 | 200.50 | 202.64 | 197.43 | 197.78 | 197.78 | -1.34% | 1,175,472 |
| Aug 21, 2024 | 197.27 | 200.60 | 195.80 | 200.47 | 200.47 | 1.68% | 1,133,611 |
| Aug 20, 2024 | 196.38 | 199.55 | 195.08 | 197.15 | 197.15 | 0.84% | 1,429,135 |
| Aug 19, 2024 | 193.20 | 196.60 | 192.61 | 195.50 | 195.50 | 1.35% | 1,462,141 |
| Aug 16, 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 192.90 | 1.34% | 1,699,679 |
| Aug 15, 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 190.34 | 3.46% | 1,583,690 |
| Aug 14, 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 183.98 | 3.08% | 1,514,271 |
| Aug 13, 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 178.49 | 3.44% | 1,572,631 |
| Aug 12, 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 172.55 | -1.04% | 787,600 |
| Aug 9, 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 174.36 | 1.54% | 896,130 |
| Aug 8, 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 171.71 | 3.32% | 1,305,483 |
| Aug 7, 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 166.20 | 0.27% | 1,362,130 |
| Aug 6, 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 165.75 | 0.31% | 1,328,836 |
| Aug 5, 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 165.23 | -2.53% | 2,147,831 |
| Aug 2, 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 169.52 | -2.82% | 2,166,335 |
| Aug 1, 2024 | 178.62 | 180.38 | 172.81 | 174.44 | 174.44 | -2.74% | 1,187,041 |
| Jul 31, 2024 | 180.15 | 181.66 | 177.62 | 179.35 | 179.35 | 1.47% | 1,137,496 |
| Jul 30, 2024 | 182.24 | 183.03 | 173.65 | 176.75 | 176.75 | -2.43% | 1,152,516 |
| Jul 29, 2024 | 182.51 | 183.74 | 180.67 | 181.15 | 181.15 | -0.12% | 927,093 |
| Jul 26, 2024 | 184.78 | 184.78 | 179.61 | 181.36 | 181.36 | -0.35% | 1,026,915 |
| Jul 25, 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 182.00 | 0.10% | 1,776,878 |
| Jul 24, 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 181.82 | -4.84% | 1,611,082 |
| Jul 23, 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 191.07 | 1.41% | 1,293,855 |
| Jul 22, 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 188.41 | -0.07% | 1,615,445 |
| Jul 19, 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 188.54 | -0.96% | 1,624,916 |
| Jul 18, 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 190.37 | -2.34% | 1,757,425 |
| Jul 17, 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 194.93 | -4.03% | 2,055,030 |
| Jul 16, 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 203.12 | -0.66% | 2,058,907 |
| Jul 15, 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 204.47 | 1.27% | 2,555,283 |
| Jul 12, 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 201.90 | 3.05% | 2,406,244 |
| Jul 11, 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 195.92 | -0.73% | 1,472,391 |
| Jul 10, 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 197.37 | 0.01% | 1,909,203 |
| Jul 9, 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 197.36 | -2.12% | 1,560,994 |
| Jul 8, 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 201.63 | -0.01% | 1,912,133 |
| Jul 5, 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 201.65 | 1.64% | 1,693,431 |
| Jul 3, 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 198.40 | 0.88% | 855,352 |
| Jul 2, 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 196.66 | -0.99% | 1,724,959 |
| Jul 1, 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 198.62 | 3.35% | 3,074,169 |
| Jun 28, 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 192.19 | 1.58% | 3,002,636 |
| Jun 27, 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 189.20 | 5.75% | 3,186,345 |
| Jun 26, 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 178.92 | -1.97% | 2,047,123 |
| Jun 25, 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 182.52 | 0.81% | 1,491,237 |
| Jun 24, 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 181.06 | 0.84% | 1,647,492 |
| Jun 21, 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 179.55 | 0.54% | 3,430,294 |
| Jun 20, 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 178.58 | -0.46% | 2,021,042 |
| Jun 18, 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 179.41 | -2.70% | 2,294,295 |
| Jun 17, 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 184.38 | 0.09% | 1,790,442 |
| Jun 14, 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 184.22 | 1.75% | 2,529,287 |
| Jun 13, 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 181.05 | -4.12% | 2,705,594 |