Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
280.27
-5.29 (-1.85%)
Aug 1, 2025, 4:00 PM - Market closed
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 281.45 | 283.70 | 274.30 | 280.27 | 280.27 | -1.85% | 3,110,623 |
| 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 |
| Jun 11, 2025 | 297.40 | 302.98 | 296.22 | 299.86 | 299.86 | 0.63% | 2,007,373 |
| Jun 10, 2025 | 300.00 | 303.96 | 296.21 | 297.97 | 297.97 | -0.64% | 1,637,002 |
| Jun 9, 2025 | 303.61 | 305.50 | 299.59 | 299.90 | 299.90 | -1.03% | 2,294,088 |
| Jun 6, 2025 | 302.63 | 306.78 | 302.10 | 303.03 | 303.03 | 0.71% | 3,016,227 |
| Jun 5, 2025 | 299.31 | 303.73 | 298.33 | 300.88 | 300.88 | 1.36% | 2,505,620 |
| Jun 4, 2025 | 295.48 | 303.42 | 294.13 | 296.85 | 296.85 | 0.62% | 3,231,464 |
| Jun 3, 2025 | 292.72 | 298.00 | 290.22 | 295.03 | 295.03 | 0.63% | 4,123,560 |
| Jun 2, 2025 | 276.62 | 293.53 | 276.35 | 293.18 | 293.18 | 6.34% | 5,827,314 |
| May 30, 2025 | 262.83 | 276.49 | 262.61 | 275.70 | 275.70 | 9.79% | 9,946,333 |
| May 29, 2025 | 255.00 | 255.16 | 248.74 | 251.11 | 251.11 | -1.00% | 4,228,477 |
| May 28, 2025 | 256.00 | 256.00 | 252.50 | 253.65 | 253.65 | -1.42% | 2,223,376 |
| May 27, 2025 | 257.70 | 259.40 | 256.14 | 257.30 | 257.30 | 1.26% | 1,759,019 |
| May 23, 2025 | 249.90 | 255.87 | 248.61 | 254.10 | 254.10 | 0.51% | 2,003,966 |
| May 22, 2025 | 249.10 | 254.59 | 247.70 | 252.82 | 252.82 | 1.65% | 2,173,322 |
| May 21, 2025 | 249.61 | 253.94 | 247.71 | 248.72 | 248.72 | -1.28% | 2,566,665 |