Home

Zscaler, Inc. - Common Stock (ZS)

318.77
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zscaler, Inc. - Common Stock (ZS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025308.00319.21308.00318.771,396,762318.77
10/22/2025308.98311.34302.58307.921,171,257307.92
10/21/2025305.74311.29303.78310.37748,615310.37
10/20/2025301.27307.19301.27305.90883,881305.90
10/17/2025296.97301.12295.24300.25837,145300.25
10/16/2025303.78309.67296.22299.241,089,776299.24
10/15/2025305.80306.20298.64302.351,103,510302.35
10/14/2025306.66307.33299.48301.801,536,981301.80
10/13/2025315.00319.89312.42313.041,125,584313.04
10/10/2025315.44319.89309.52309.881,510,980309.88
10/09/2025312.55316.04309.70315.211,040,152315.21
10/08/2025297.30315.00313.89313.892,129,296313.89
10/07/2025305.49305.50287.74292.751,781,438292.75
10/06/2025307.40311.00303.77305.24981,261305.24
10/03/2025308.07309.79301.71305.41977,710305.41
10/02/2025306.00307.79302.15307.581,247,363307.58
10/01/2025298.61305.91297.13304.531,921,147304.53
9/30/2025295.84300.21291.57299.661,886,074299.66
9/29/2025297.11300.81293.51296.901,426,124296.90
9/26/2025287.00296.88285.70294.651,542,854294.65
9/25/2025281.57287.75279.42286.66852,290286.66
9/24/2025289.29291.25283.08284.421,031,392284.42
9/23/2025290.97293.57287.33289.291,011,374289.29
9/22/2025293.82294.46286.51291.571,069,846291.57
9/19/2025292.67294.65289.25294.272,064,075294.27
9/18/2025282.45291.73281.94291.112,166,373291.11
9/17/2025281.96286.79277.06279.461,296,680279.46
9/16/2025285.60285.65277.07281.961,845,946281.96
9/15/2025284.67289.58283.61285.661,268,843285.66
9/12/2025286.90288.53282.46283.191,357,497283.19
9/11/2025282.05292.94281.45286.661,994,020286.66
9/10/2025284.30288.89276.31278.791,835,356278.79
9/09/2025281.35284.34279.00282.291,636,222282.29
9/08/2025275.00281.76273.73281.601,839,918281.60
9/05/2025269.62274.20267.00274.201,621,127274.20
9/04/2025269.87270.00262.90268.252,088,059268.25
9/03/2025272.50274.50260.40270.586,035,499270.58
9/02/2025279.71280.98268.54274.575,492,638274.57
8/29/2025282.94284.70274.67277.051,494,179277.05
8/28/2025272.93283.65272.93280.421,698,192280.42
8/27/2025269.56273.77267.51273.071,030,829273.07
8/26/2025269.10271.77265.86267.681,245,145267.68
8/25/2025273.95275.46269.13269.66820,021269.66
8/22/2025270.40276.79269.14272.51882,805272.51
8/21/2025273.50273.50268.78270.35805,635270.35
8/20/2025274.26277.50270.36273.811,043,789273.81
8/19/2025280.35282.55273.91274.921,150,990274.92
8/18/2025275.47277.33273.90277.03996,098277.03
8/15/2025271.42275.56270.52274.97877,634274.97
8/14/2025274.71276.82269.72270.991,014,540270.99
8/13/2025279.05280.00274.81277.771,269,454277.77
8/12/2025272.61275.63269.51275.541,124,336275.54
8/11/2025268.83276.23267.11271.181,281,187271.18
8/08/2025273.63274.83268.26269.691,673,979269.69
8/07/2025291.07291.07265.88272.503,197,152272.50
8/06/2025283.35289.44282.11289.29996,442289.29
8/05/2025286.35287.12281.68281.96999,678281.96
8/04/2025281.94286.18278.11285.862,270,808285.86
8/01/2025281.45283.69274.30280.273,282,948280.27
7/31/2025291.10292.00282.25285.561,779,783285.56
7/30/2025290.76290.86283.40287.731,056,375287.73
7/29/2025290.84293.63286.55290.071,971,230290.07
7/28/2025288.11290.00285.65289.041,174,395289.04
7/25/2025284.24289.31283.99286.191,005,638286.19
7/24/2025283.60286.33281.19284.301,036,774284.30