Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
326.33
+3.33 (1.03%)
At close: Oct 27, 2025, 4:00 PM EDT
326.63
+0.30 (0.09%)
After-hours: Oct 27, 2025, 7:57 PM EDT

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025325.80327.71321.74326.33326.331.03%1,262,067
Oct 24, 2025321.38327.40321.00323.00323.001.33%1,063,855
Oct 23, 2025308.00319.21308.00318.77318.773.52%1,397,055
Oct 22, 2025308.98311.34302.58307.92307.92-0.79%1,171,413
Oct 21, 2025305.74311.29303.78310.37310.371.46%748,628
Oct 20, 2025301.27307.19301.27305.90305.901.88%880,671
Oct 17, 2025296.97301.12295.24300.25300.250.34%837,142
Oct 16, 2025303.78309.67296.22299.24299.24-1.03%1,090,892
Oct 15, 2025305.80306.21298.64302.35302.350.18%1,103,533
Oct 14, 2025306.66307.33299.48301.80301.80-3.59%1,537,546
Oct 13, 2025315.00319.89312.42313.04313.041.02%1,125,614
Oct 10, 2025315.44319.89309.52309.88309.88-1.69%1,510,978
Oct 9, 2025312.55316.04309.70315.21315.210.42%1,026,060
Oct 8, 2025297.30315.00294.92313.89313.897.22%2,129,633
Oct 7, 2025305.49305.50287.74292.75292.75-4.09%1,782,877
Oct 6, 2025307.40311.00303.77305.24305.24-0.06%981,375
Oct 3, 2025308.07309.79301.71305.41305.41-0.71%977,708
Oct 2, 2025306.00307.79302.15307.58307.581.00%1,247,428
Oct 1, 2025298.61305.91297.14304.53304.531.63%1,921,370
Sep 30, 2025295.84300.21291.57299.66299.660.93%1,886,184
Sep 29, 2025297.11300.81293.51296.90296.900.76%1,418,953
Sep 26, 2025287.00296.88285.70294.65294.652.79%1,541,638
Sep 25, 2025281.57287.75279.42286.66286.660.79%852,621
Sep 24, 2025289.29291.25283.08284.42284.42-1.68%1,031,494
Sep 23, 2025290.97293.57287.33289.29289.29-0.78%1,011,410
Sep 22, 2025293.82294.46286.51291.57291.57-0.92%1,070,697
Sep 19, 2025292.67294.65289.25294.27294.271.09%2,050,375
Sep 18, 2025282.45291.73281.94291.11291.114.17%2,161,671
Sep 17, 2025281.96286.79277.06279.46279.46-0.89%1,297,818
Sep 16, 2025285.60285.65277.07281.96281.96-1.30%1,846,037
Sep 15, 2025284.67289.58283.61285.66285.660.87%1,268,938
Sep 12, 2025286.90288.53282.46283.19283.19-1.21%1,357,494
Sep 11, 2025282.05292.94281.45286.66286.662.82%1,946,973
Sep 10, 2025284.30288.89276.31278.79278.79-1.24%1,836,009
Sep 9, 2025281.35284.34279.00282.29282.290.25%1,634,423
Sep 8, 2025275.00281.76273.73281.60281.602.70%1,839,713
Sep 5, 2025269.62274.20267.00274.20274.202.22%1,621,125
Sep 4, 2025269.87270.00262.90268.25268.25-0.86%2,091,392
Sep 3, 2025272.50274.50260.40270.58270.58-1.45%6,022,315
Sep 2, 2025279.71280.98268.54274.57274.57-0.90%5,561,417
Aug 29, 2025282.94284.70274.67277.05277.05-1.20%1,494,177
Aug 28, 2025272.93283.65272.93280.42280.422.69%1,698,926
Aug 27, 2025269.56273.77267.51273.07273.072.01%1,031,474
Aug 26, 2025269.10271.77265.86267.68267.68-0.73%1,246,357
Aug 25, 2025273.95275.47269.13269.66269.66-1.05%820,450
Aug 22, 2025270.40276.79269.14272.52272.520.80%882,802
Aug 21, 2025273.50273.50268.78270.35270.35-1.26%805,931
Aug 20, 2025274.26277.50270.36273.81273.81-0.41%1,044,026
Aug 19, 2025280.35282.55273.91274.92274.92-0.76%1,151,179
Aug 18, 2025275.47277.34273.90277.03277.030.75%969,787