Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
224.92
-2.50 (-1.10%)
At close: Dec 31, 2025, 4:00 PM EST
225.11
+0.19 (0.08%)
After-hours: Dec 31, 2025, 7:59 PM EST
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 226.88 | 227.40 | 224.88 | 224.92 | 224.92 | -1.10% | 948,881 |
| Dec 30, 2025 | 227.65 | 228.75 | 226.50 | 227.42 | 227.42 | -0.26% | 734,919 |
| Dec 29, 2025 | 229.13 | 230.76 | 227.35 | 228.02 | 228.02 | -1.08% | 1,223,257 |
| Dec 26, 2025 | 229.43 | 231.06 | 228.63 | 230.52 | 230.52 | 0.40% | 553,891 |
| Dec 24, 2025 | 229.26 | 229.93 | 226.78 | 229.60 | 229.60 | 0.12% | 606,846 |
| Dec 23, 2025 | 230.00 | 231.69 | 227.70 | 229.32 | 229.32 | -1.18% | 1,093,082 |
| Dec 22, 2025 | 233.82 | 234.93 | 228.41 | 232.05 | 232.05 | -0.22% | 1,553,040 |
| Dec 19, 2025 | 231.11 | 233.41 | 229.13 | 232.55 | 232.55 | 0.63% | 3,694,964 |
| Dec 18, 2025 | 228.59 | 231.65 | 228.23 | 231.09 | 231.09 | 2.06% | 1,505,933 |
| Dec 17, 2025 | 232.79 | 234.82 | 226.24 | 226.43 | 226.43 | -2.73% | 1,730,144 |
| Dec 16, 2025 | 233.00 | 233.98 | 228.66 | 232.78 | 232.78 | 1.07% | 2,247,765 |
| Dec 15, 2025 | 237.50 | 237.67 | 230.06 | 230.31 | 230.31 | -2.53% | 1,819,960 |
| Dec 12, 2025 | 241.80 | 243.07 | 233.94 | 236.28 | 236.28 | -2.40% | 1,880,883 |
| Dec 11, 2025 | 241.20 | 243.49 | 237.87 | 242.08 | 242.08 | -0.50% | 1,294,295 |
| Dec 10, 2025 | 242.24 | 245.12 | 238.85 | 243.29 | 243.29 | 0.12% | 1,692,672 |
| Dec 9, 2025 | 244.01 | 244.72 | 241.29 | 243.01 | 243.01 | -0.76% | 1,518,208 |
| Dec 8, 2025 | 243.50 | 249.64 | 243.46 | 244.88 | 244.88 | 0.91% | 2,077,304 |
| Dec 5, 2025 | 243.72 | 245.76 | 241.18 | 242.68 | 242.68 | 0.34% | 1,772,589 |
| Dec 4, 2025 | 243.42 | 244.38 | 240.02 | 241.85 | 241.85 | -0.74% | 1,695,600 |
| Dec 3, 2025 | 240.73 | 243.93 | 237.77 | 243.66 | 243.66 | 0.82% | 2,226,777 |
| Dec 2, 2025 | 244.40 | 245.42 | 240.20 | 241.68 | 241.68 | -0.66% | 3,212,824 |
| Dec 1, 2025 | 247.10 | 248.32 | 241.91 | 243.28 | 243.28 | -3.27% | 3,584,961 |
| Nov 28, 2025 | 252.42 | 256.33 | 249.68 | 251.50 | 251.50 | -0.19% | 2,888,178 |
| Nov 26, 2025 | 270.09 | 270.09 | 251.53 | 251.97 | 251.97 | -13.03% | 9,823,390 |
| Nov 25, 2025 | 278.80 | 291.80 | 278.07 | 289.73 | 289.73 | 3.35% | 3,319,514 |
| Nov 24, 2025 | 279.00 | 285.29 | 277.75 | 280.35 | 280.35 | 1.94% | 2,162,423 |
| Nov 21, 2025 | 278.02 | 280.00 | 269.09 | 275.01 | 275.01 | -1.69% | 1,525,115 |
| Nov 20, 2025 | 295.00 | 298.49 | 278.38 | 279.73 | 279.73 | -4.14% | 1,455,123 |
| Nov 19, 2025 | 292.69 | 297.17 | 289.43 | 291.81 | 291.81 | -0.44% | 1,409,348 |
| Nov 18, 2025 | 294.92 | 298.00 | 289.68 | 293.11 | 293.11 | -0.61% | 1,184,398 |
| Nov 17, 2025 | 299.23 | 304.80 | 292.19 | 294.92 | 294.92 | -1.51% | 1,053,291 |
| Nov 14, 2025 | 303.76 | 307.00 | 292.18 | 299.45 | 299.45 | -2.97% | 2,170,822 |
| Nov 13, 2025 | 315.30 | 316.85 | 307.20 | 308.60 | 308.60 | -2.67% | 1,169,073 |
| Nov 12, 2025 | 332.00 | 333.90 | 315.90 | 317.08 | 317.08 | -4.29% | 1,080,434 |
| Nov 11, 2025 | 328.90 | 333.26 | 328.21 | 331.29 | 331.29 | 0.73% | 1,457,596 |
| Nov 10, 2025 | 323.98 | 331.66 | 321.58 | 328.90 | 328.90 | 2.78% | 1,027,886 |
| Nov 7, 2025 | 315.95 | 320.63 | 313.00 | 320.01 | 320.01 | 0.66% | 1,503,333 |
| Nov 6, 2025 | 319.85 | 322.37 | 309.58 | 317.92 | 317.92 | -1.85% | 1,242,818 |
| Nov 5, 2025 | 327.21 | 328.00 | 317.40 | 323.90 | 323.90 | -1.34% | 1,419,100 |
| Nov 4, 2025 | 329.23 | 335.70 | 325.10 | 328.30 | 328.30 | -2.37% | 1,067,506 |
| Nov 3, 2025 | 331.73 | 336.99 | 329.61 | 336.27 | 336.27 | 1.55% | 1,087,988 |
| Oct 31, 2025 | 326.09 | 333.27 | 324.42 | 331.14 | 331.14 | 2.83% | 1,631,952 |
| Oct 30, 2025 | 320.96 | 327.85 | 319.18 | 322.04 | 322.04 | 0.34% | 913,237 |
| Oct 29, 2025 | 321.37 | 323.00 | 317.18 | 320.96 | 320.96 | -2.44% | 1,210,685 |
| Oct 28, 2025 | 327.10 | 329.30 | 323.80 | 328.98 | 328.98 | 0.81% | 1,087,103 |
| Oct 27, 2025 | 325.80 | 327.71 | 321.74 | 326.33 | 326.33 | 1.03% | 1,296,181 |
| Oct 24, 2025 | 321.38 | 327.40 | 321.00 | 323.00 | 323.00 | 1.33% | 1,063,855 |
| Oct 23, 2025 | 308.00 | 319.21 | 308.00 | 318.77 | 318.77 | 3.52% | 1,397,055 |
| Oct 22, 2025 | 308.98 | 311.34 | 302.58 | 307.92 | 307.92 | -0.79% | 1,171,413 |
| Oct 21, 2025 | 305.74 | 311.29 | 303.78 | 310.37 | 310.37 | 1.46% | 748,628 |