Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
315.32
+1.47 (0.47%)
At close: Jun 27, 2025, 4:00 PM
314.59
-0.73 (-0.23%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 314.71 | 317.26 | 312.55 | 315.32 | 315.32 | 0.47% | 2,501,243 |
| 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 |
| May 20, 2025 | 250.79 | 252.28 | 248.95 | 251.95 | 251.95 | -0.25% | 1,985,116 |
| May 19, 2025 | 248.48 | 253.72 | 247.30 | 252.57 | 252.57 | 0.43% | 2,047,294 |
| May 16, 2025 | 247.77 | 253.59 | 246.68 | 251.50 | 251.50 | 2.27% | 3,083,747 |
| May 15, 2025 | 243.43 | 246.50 | 241.58 | 245.92 | 245.92 | 0.60% | 3,097,959 |
| May 14, 2025 | 244.22 | 247.00 | 243.47 | 244.45 | 244.45 | -0.22% | 2,693,061 |
| May 13, 2025 | 240.02 | 247.28 | 240.02 | 245.00 | 245.00 | 1.46% | 2,870,709 |
| May 12, 2025 | 237.26 | 241.74 | 236.62 | 241.48 | 241.48 | 3.61% | 2,553,811 |
| May 9, 2025 | 233.34 | 235.00 | 227.69 | 233.06 | 233.06 | -0.04% | 2,579,671 |
| May 8, 2025 | 233.94 | 234.54 | 230.65 | 233.15 | 233.15 | -0.17% | 2,185,302 |
| May 7, 2025 | 232.50 | 235.00 | 230.05 | 233.54 | 233.54 | 0.19% | 1,659,197 |
| May 6, 2025 | 229.60 | 235.00 | 228.68 | 233.10 | 233.10 | 0.05% | 1,992,747 |
| May 5, 2025 | 228.66 | 235.67 | 227.94 | 232.98 | 232.98 | 1.09% | 2,214,450 |
| May 2, 2025 | 230.92 | 231.93 | 228.83 | 230.47 | 230.47 | 1.50% | 1,748,070 |
| May 1, 2025 | 228.50 | 230.79 | 226.55 | 227.06 | 227.06 | 0.39% | 3,165,041 |
| Apr 30, 2025 | 218.92 | 226.60 | 217.76 | 226.17 | 226.17 | 1.04% | 2,246,978 |
| Apr 29, 2025 | 220.74 | 224.70 | 219.88 | 223.85 | 223.85 | 1.81% | 2,386,579 |
| Apr 28, 2025 | 219.34 | 221.50 | 216.43 | 219.86 | 219.86 | 1.99% | 2,910,838 |
| Apr 25, 2025 | 209.90 | 217.15 | 209.38 | 215.58 | 215.58 | 2.59% | 2,885,268 |
| Apr 24, 2025 | 202.24 | 212.36 | 201.70 | 210.14 | 210.14 | 4.76% | 2,642,867 |
| Apr 23, 2025 | 202.00 | 207.23 | 199.53 | 200.59 | 200.59 | 2.07% | 2,186,033 |
| Apr 22, 2025 | 196.95 | 198.69 | 194.35 | 196.52 | 196.52 | 1.46% | 1,445,727 |
| Apr 21, 2025 | 198.88 | 199.29 | 191.46 | 193.70 | 193.70 | -3.67% | 1,581,660 |
| Apr 17, 2025 | 202.87 | 203.00 | 199.10 | 201.09 | 201.09 | -0.88% | 1,785,451 |
| Apr 16, 2025 | 203.12 | 206.80 | 199.40 | 202.87 | 202.87 | -0.86% | 1,665,077 |