Home

Zscaler, Inc. - Common Stock (ZS)

207.04
+5.97 (2.97%)
NASDAQ · Last Trade: Apr 2nd, 10:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025198.04208.16198.00207.041,715,922207.04
4/01/2025200.00201.67195.72201.071,910,584201.07
3/31/2025202.32203.50192.21198.423,490,914198.42
3/28/2025208.52209.88203.50207.142,428,421207.14
3/27/2025210.35212.00205.12209.451,624,922209.45
3/26/2025215.25216.00209.63211.551,676,086211.55
3/25/2025211.68216.39211.20215.732,311,420215.73
3/24/2025208.00210.18206.60209.871,574,068209.87
3/21/2025200.53206.50197.23205.201,826,661205.20
3/20/2025202.61205.39200.90203.55952,336203.55
3/19/2025199.57206.67199.57203.951,925,030203.95
3/18/2025199.70202.93196.75201.591,611,304201.59
3/17/2025197.71204.46196.66202.651,850,236202.65
3/14/2025192.77198.00192.00197.811,581,441197.81
3/13/2025196.18196.50186.67189.582,491,495189.58
3/12/2025202.94203.97195.16197.792,237,683197.79
3/11/2025196.40204.41195.20199.362,431,397199.36
3/10/2025203.47204.60192.74194.693,056,289194.69
3/07/2025204.93209.14198.00208.764,346,463208.76
3/06/2025200.71211.22199.12202.166,523,279202.16
3/05/2025191.42197.31189.56196.453,468,470196.45
3/04/2025187.15196.75183.84193.822,557,379193.82
3/03/2025198.40199.70187.40188.791,812,797188.79
2/28/2025191.73196.51191.00196.232,542,847196.23
2/27/2025197.80199.99191.67192.031,187,430192.03
2/26/2025194.80198.20194.34195.821,019,657195.82
2/25/2025194.54195.61189.02193.041,490,698193.04
2/24/2025200.09200.98190.75197.051,311,541197.05
2/21/2025207.30207.30196.95198.561,989,575198.56
2/20/2025212.70212.97201.34206.972,557,416206.97
2/19/2025214.77215.89210.31214.671,613,899214.67
2/18/2025213.26217.10210.72216.871,923,839216.87
2/14/2025214.50215.00210.27212.701,761,881212.70
2/13/2025212.59215.00207.63214.842,100,100214.84
2/12/2025206.77211.37204.64211.141,367,203211.14
2/11/2025210.00211.30207.06209.241,681,584209.24
2/10/2025209.29212.69207.48212.531,356,053212.53
2/07/2025207.02210.23204.42205.531,480,307205.53
2/06/2025204.98205.62201.73204.231,266,090204.23
2/05/2025203.16205.31201.16204.991,244,193204.99
2/04/2025199.06203.86198.20203.731,073,198203.73
2/03/2025198.88202.37196.96200.001,148,087200.00
1/31/2025204.86208.13200.75202.591,105,764202.59
1/30/2025200.00205.00199.57202.83804,520202.83
1/29/2025203.87204.00199.92201.631,755,546201.63
1/28/2025191.74205.57189.20204.682,829,569204.68
1/27/2025188.29198.00188.18191.241,723,562191.24
1/24/2025193.62196.95193.32193.471,184,113193.47
1/23/2025191.21193.11188.98192.701,049,249192.70
1/22/2025193.32194.13190.70192.931,193,183192.93
1/21/2025190.02192.23188.40191.811,201,984191.81
1/17/2025192.81192.81187.05187.581,304,372187.58
1/16/2025190.87193.13187.51187.551,961,395187.55
1/15/2025187.23191.14186.20189.991,710,939189.99
1/14/2025187.80189.10183.33184.691,121,199184.69
1/13/2025187.87189.19185.31186.491,356,175186.49
1/10/2025183.78192.62183.36189.982,212,333189.98
1/08/2025181.88190.00181.88187.281,687,137187.28
1/07/2025188.90190.57182.02183.902,197,378183.90
1/06/2025187.00190.25185.16188.711,154,609188.71
1/03/2025182.62186.57182.62185.841,052,487185.84