Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
272.52
+2.16 (0.80%)
At close: Aug 22, 2025, 4:00 PM
272.53
+0.01 (0.01%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 270.40 | 276.79 | 269.14 | 272.52 | 272.52 | 0.80% | 847,803 |
| 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 |
| Jul 2, 2025 | 307.08 | 312.46 | 305.53 | 309.33 | 309.33 | 0.65% | 1,632,968 |
| Jul 1, 2025 | 314.50 | 316.82 | 301.85 | 307.32 | 307.32 | -2.11% | 4,228,534 |
| Jun 30, 2025 | 306.59 | 314.33 | 306.11 | 313.94 | 313.94 | -0.44% | 2,523,136 |
| Jun 27, 2025 | 314.71 | 317.26 | 312.55 | 315.32 | 315.32 | 0.47% | 2,548,887 |
| Jun 26, 2025 | 314.33 | 317.18 | 311.66 | 313.85 | 313.85 | 0.60% | 1,878,639 |
| Jun 25, 2025 | 310.93 | 316.44 | 310.91 | 311.98 | 311.98 | 1.14% | 2,047,223 |
| Jun 24, 2025 | 311.88 | 314.64 | 306.35 | 308.46 | 308.46 | -0.64% | 2,257,434 |
| Jun 23, 2025 | 302.46 | 311.71 | 298.43 | 310.46 | 310.46 | 2.48% | 3,054,899 |
| Jun 20, 2025 | 305.49 | 308.40 | 300.26 | 302.94 | 302.94 | -0.81% | 3,365,941 |
| Jun 18, 2025 | 306.33 | 308.66 | 302.39 | 305.41 | 305.41 | -0.62% | 2,019,877 |
| Jun 17, 2025 | 303.14 | 307.99 | 299.52 | 307.31 | 307.31 | 0.75% | 2,885,304 |
| Jun 16, 2025 | 304.06 | 309.19 | 303.55 | 305.02 | 305.02 | 1.02% | 2,567,442 |
| Jun 13, 2025 | 301.95 | 305.61 | 300.50 | 301.95 | 301.95 | 0.17% | 2,066,640 |
| Jun 12, 2025 | 300.10 | 306.49 | 300.10 | 301.43 | 301.43 | 0.52% | 1,827,410 |