Dark

ZS
Zscaler, Inc. Common Stock
stock NASDAQ

Market Open

Oct 24, 2025 11:11:53 AM EDT

322.98USD+1.297%(+4.13)464,247

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:25:30 AM EDT

322.01USD+0.991%(+3.16)6,159

After-hours

Oct 23, 2025 4:08:30 PM EDT

318.77USD-0.025%(-0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	321.5400	326.9800	321.540000	322.9800	+1.295%	464,247	0.000%
2025-10-23	310.8500	319.1900	310.800000	318.8500	+3.533%	1,394,743	+1.295%
2025-10-22	308.8500	311.2100	302.600000	307.9700	-0.770%	1,170,247	+4.874%
2025-10-21	305.1400	311.3600	303.950000	310.3600	+1.458%	748,322	+4.066%
2025-10-20	301.2700	307.1900	301.270000	305.9000	+1.882%	880,671	+5.584%
2025-10-17	296.9700	301.1200	295.240000	300.2500	+0.338%	837,142	+7.570%
2025-10-16	303.7800	309.6700	296.220000	299.2400	-1.029%	1,090,892	+7.933%
2025-10-15	305.8000	306.2050	298.640000	302.3500	+0.182%	1,103,533	+6.823%
2025-10-14	306.6600	307.3288	299.480000	301.8000	-3.591%	1,537,546	+7.018%
2025-10-13	315.0000	319.8900	312.420000	313.0400	+1.020%	1,125,614	+3.175%
2025-10-10	315.4400	319.8900	309.520900	309.8800	-1.691%	1,510,978	+4.227%
2025-10-09	312.5450	316.0400	309.700000	315.2100	+0.421%	1,026,060	+2.465%
2025-10-08	297.3000	315.0000	294.920000	313.8900	+7.221%	2,129,633	+2.896%
2025-10-07	305.4900	305.5000	287.744300	292.7500	-4.092%	1,782,877	+10.326%
2025-10-06	307.4000	311.0000	303.769500	305.2400	-0.056%	981,375	+5.812%
2025-10-03	308.0700	309.7900	301.710000	305.4100	-0.706%	977,708	+5.753%
2025-10-02	306.0000	307.7900	302.150000	307.5800	+1.002%	1,247,428	+5.007%
2025-10-01	298.6100	305.9100	297.135000	304.5300	+1.625%	1,921,370	+6.059%
2025-09-30	295.8400	300.2100	291.570000	299.6600	+0.930%	1,886,184	+7.782%
2025-09-29	297.1100	300.8100	293.510000	296.9000	+0.764%	1,418,953	+8.784%
2025-09-26	287.0000	296.8798	285.700000	294.6500	+2.787%	1,541,638	+9.615%
2025-09-25	281.5700	287.7500	279.420000	286.6600	+0.788%	852,621	+12.670%
2025-09-24	289.2900	291.2500	283.080000	284.4200	-1.683%	1,031,494	+13.557%
2025-09-23	290.9700	293.5699	287.330000	289.2900	-0.782%	1,011,410	+11.646%
2025-09-22	293.8200	294.4600	286.510000	291.5700	-0.918%	1,070,697	+10.773%
2025-09-19	292.6700	294.6499	289.245000	294.2700	+1.086%	2,050,375	+9.756%
2025-09-18	282.4500	291.7300	281.940000	291.1100	+4.169%	2,161,671	+10.948%
2025-09-17	281.9600	286.7900	277.060000	279.4600	-0.887%	1,297,818	+15.573%
2025-09-16	285.6000	285.6500	277.072200	281.9600	-1.295%	1,846,037	+14.548%
2025-09-15	284.6700	289.5800	283.610100	285.6600	+0.872%	1,268,938	+13.064%
2025-09-12	286.9000	288.5300	282.460000	283.1900	-1.210%	1,357,494	+14.051%
2025-09-11	282.0500	292.9400	281.450000	286.6600	+2.823%	1,946,973	+12.670%
2025-09-10	284.3000	288.8900	276.310000	278.7900	-1.240%	1,836,009	+15.851%
2025-09-09	281.3500	284.3401	279.000000	282.2900	+0.245%	1,634,423	+14.414%
2025-09-08	275.0000	281.7600	273.733500	281.6000	+2.699%	1,839,713	+14.695%
2025-09-05	269.6200	274.2000	267.000000	274.2000	+2.218%	1,621,125	+17.790%
2025-09-04	269.8700	270.0000	262.900000	268.2500	-0.861%	2,091,392	+20.403%
2025-09-03	272.5000	274.5000	260.400000	270.5800	-1.453%	6,038,306	+19.366%
2025-09-02	279.7100	280.9800	268.540100	274.5700	-0.895%	5,561,417	+17.631%
2025-08-29	282.9400	284.7000	274.670000	277.0500	-1.202%	1,494,177	+16.578%
2025-08-28	272.9300	283.6500	272.930000	280.4200	+2.692%	1,698,926	+15.177%
2025-08-27	269.5600	273.7700	267.510000	273.0700	+2.014%	1,031,474	+18.277%
2025-08-26	269.1000	271.7700	265.860000	267.6800	-0.734%	1,246,357	+20.659%
2025-08-25	273.9500	275.4650	269.130000	269.6600	-1.048%	820,450	+19.773%
2025-08-22	270.4000	276.7900	269.140000	272.5150	+0.801%	882,802	+18.518%
2025-08-21	273.5000	273.5000	268.780000	270.3500	-1.262%	805,931	+19.467%
2025-08-20	274.2600	277.5000	270.360000	273.8050	-0.406%	1,044,026	+17.960%
2025-08-19	280.3500	282.5500	273.910000	274.9200	-0.762%	1,151,179	+17.481%
2025-08-18	275.4700	277.3350	273.900000	277.0300	+0.749%	969,787	+16.587%
2025-08-15	271.4200	275.5600	270.517800	274.9700	+1.469%	877,633	+17.460%
2025-08-14	274.7100	276.8200	269.720100	270.9900	-2.441%	1,014,831	+19.185%
2025-08-13	279.0500	279.9999	274.812500	277.7700	+0.850%	1,269,457	+16.276%
2025-08-12	272.6100	275.6300	269.510000	275.4300	+1.567%	1,124,813	+17.264%
2025-08-11	268.8300	276.2300	267.110000	271.1800	+0.551%	1,281,214	+19.102%
2025-08-08	273.6300	274.8300	268.260000	269.6950	-1.029%	1,673,979	+19.758%
2025-08-07	291.0700	291.0700	265.880000	272.5000	-5.814%	3,192,391	+18.525%
2025-08-06	283.3500	289.4400	282.110000	289.3200	+2.610%	996,474	+11.634%
2025-08-05	286.3500	287.1200	281.680000	281.9600	-1.364%	999,804	+14.548%
2025-08-04	281.9400	286.1800	278.110000	285.8600	+1.995%	2,271,434	+12.985%
2025-08-01	281.4500	283.6950	274.300100	280.2700	-1.853%	3,244,056	+15.239%
2025-07-31	291.1000	291.9999	282.250000	285.5600	-0.754%	1,779,931	+13.104%
2025-07-30	290.7600	290.8600	283.400000	287.7300	-0.807%	1,056,915	+12.251%
2025-07-29	290.8400	293.6337	286.550000	290.0700	+0.356%	1,963,129	+11.346%
2025-07-28	288.1100	290.0000	285.650000	289.0400	+0.998%	1,166,595	+11.742%
2025-07-25	284.2450	289.3099	283.990000	286.1850	+0.663%	1,005,637	+12.857%
2025-07-24	283.6000	286.3350	281.190000	284.3000	+0.328%	1,036,798	+13.605%
2025-07-23	285.0750	286.3099	280.000000	283.3700	-0.819%	1,249,076	+13.978%
2025-07-22	288.4900	289.2400	283.470000	285.7100	-0.943%	1,160,119	+13.045%
2025-07-21	290.2150	293.6500	285.800000	288.4300	-0.100%	1,348,651	+11.979%
2025-07-18	286.6350	289.6700	284.610000	288.7200	+0.849%	1,819,358	+11.866%
2025-07-17	287.5900	289.0500	285.540000	286.2900	-0.511%	2,163,346	+12.816%
2025-07-16	289.8250	291.6500	284.540000	287.7600	-0.395%	1,666,555	+12.239%
2025-07-15	291.6000	292.1700	287.330000	288.9000	-0.769%	1,534,807	+11.796%
2025-07-14	288.2000	295.0000	286.700000	291.1400	+0.483%	1,780,961	+10.936%
2025-07-11	297.3900	298.7000	289.000000	289.7400	-2.174%	2,273,466	+11.472%
2025-07-10	315.9400	316.0000	296.060000	296.1800	-6.420%	3,564,863	+9.049%
2025-07-09	315.0000	317.2799	311.500000	316.5000	+1.299%	1,681,498	+2.047%
2025-07-08	316.7800	318.4599	307.160000	312.4400	-0.954%	1,815,634	+3.373%
2025-07-07	312.8600	316.0150	309.676800	315.4500	+0.216%	1,733,631	+2.387%
2025-07-03	310.4900	316.4500	308.105000	314.7700	+1.759%	1,367,891	+2.608%
2025-07-02	307.0800	312.4550	305.530000	309.3300	+0.654%	1,632,968	+4.413%
2025-07-01	314.5000	316.8200	301.850000	307.3200	-2.109%	4,228,534	+5.096%
2025-06-30	306.5850	314.3300	306.110000	313.9400	-0.438%	2,523,136	+2.880%
2025-06-27	314.7050	317.2600	312.550000	315.3200	+0.468%	2,548,887	+2.429%
2025-06-26	314.3300	317.1800	311.662000	313.8500	+0.599%	1,878,639	+2.909%
2025-06-25	310.9300	316.4400	310.912500	311.9800	+1.141%	2,047,223	+3.526%
2025-06-24	311.8800	314.6400	306.350000	308.4600	-0.644%	2,257,434	+4.707%
2025-06-23	302.4600	311.7112	298.430000	310.4600	+2.482%	3,054,899	+4.033%
2025-06-20	305.4900	308.4000	300.260000	302.9400	-0.809%	3,365,941	+6.615%
2025-06-18	306.3250	308.6600	302.385000	305.4100	-0.618%	2,019,877	+5.753%
2025-06-17	303.1350	307.9900	299.520000	307.3100	+0.751%	2,885,304	+5.099%
2025-06-16	304.0600	309.1850	303.550000	305.0200	+1.017%	2,567,442	+5.888%
2025-06-13	301.9500	305.6100	300.500000	301.9500	+0.173%	2,066,640	+6.965%
2025-06-12	300.1000	306.4899	300.100000	301.4300	+0.524%	1,827,410	+7.149%
2025-06-11	297.4000	302.9799	296.220000	299.8600	+0.634%	2,007,373	+7.710%
2025-06-10	300.0000	303.9600	296.205000	297.9700	-0.644%	1,637,002	+8.393%
2025-06-09	303.6050	305.4999	299.590000	299.9000	-1.033%	2,294,088	+7.696%
2025-06-06	302.6300	306.7750	302.101700	303.0300	+0.715%	3,016,227	+6.584%
2025-06-05	299.3100	303.7267	298.330000	300.8800	+1.358%	2,505,620	+7.345%
2025-06-04	295.4800	303.4200	294.125000	296.8500	+0.617%	3,231,464	+8.802%
2025-06-03	292.7200	298.0000	290.220000	295.0300	+0.631%	4,123,560	+9.474%
2025-06-02	276.6200	293.5300	276.350000	293.1800	+6.340%	5,827,314	+10.164%
2025-05-30	262.8300	276.4900	262.610000	275.7000	+9.793%	9,946,333	+17.149%
2025-05-29	255.0000	255.1600	248.740100	251.1100	-1.001%	4,228,477	+28.621%
2025-05-28	256.0000	256.0000	252.500000	253.6500	-1.419%	2,223,376	+27.333%
2025-05-27	257.7000	259.3999	256.140000	257.3000	+1.259%	1,759,019	+25.527%
2025-05-23	249.9000	255.8673	248.610000	254.1000	+0.506%	2,003,966	+27.107%
2025-05-22	249.1000	254.5900	247.700000	252.8200	+1.648%	2,173,322	+27.751%
2025-05-21	249.6050	253.9400	247.710000	248.7200	-1.282%	2,566,665	+29.857%
2025-05-20	250.7900	252.2800	248.950000	251.9500	-0.245%	1,985,116	+28.192%
2025-05-19	248.4800	253.7200	247.300000	252.5700	+0.425%	2,047,294	+27.877%
2025-05-16	247.7700	253.5899	246.680000	251.5000	+2.269%	3,083,747	+28.421%
2025-05-15	243.4300	246.5000	241.580000	245.9200	+0.601%	3,097,959	+31.335%
2025-05-14	244.2200	247.0000	243.470000	244.4500	-0.224%	2,693,061	+32.125%
2025-05-13	240.0200	247.2800	240.020000	245.0000	+1.458%	2,870,709	+31.829%
2025-05-12	237.2600	241.7400	236.620000	241.4800	+3.613%	2,553,811	+33.750%
2025-05-09	233.3400	235.0000	227.690000	233.0600	-0.039%	2,579,671	+38.582%
2025-05-08	233.9400	234.5400	230.645000	233.1500	-0.167%	2,185,302	+38.529%
2025-05-07	232.5000	235.0000	230.050000	233.5400	+0.189%	1,659,197	+38.298%
2025-05-06	229.6000	235.0000	228.680000	233.1000	+0.052%	1,992,747	+38.559%
2025-05-05	228.6600	235.6700	227.940000	232.9800	+1.089%	2,214,450	+38.630%
2025-05-02	230.9200	231.9300	228.830000	230.4700	+1.502%	1,748,070	+40.140%
2025-05-01	228.5000	230.7900	226.544700	227.0600	+0.394%	3,165,041	+42.244%
2025-04-30	218.9200	226.6000	217.760000	226.1700	+1.036%	2,246,978	+42.804%
2025-04-29	220.7400	224.7000	219.880000	223.8500	+1.815%	2,386,579	+44.284%
2025-04-28	219.3400	221.5000	216.430000	219.8600	+1.985%	2,910,838	+46.903%
2025-04-25	209.9000	217.1500	209.375000	215.5800	+2.589%	2,885,268	+49.819%
2025-04-24	202.2400	212.3550	201.696800	210.1400	+4.761%	2,642,867	+53.698%
2025-04-23	202.0000	207.2300	199.530000	200.5900	+2.071%	2,186,033	+61.015%
2025-04-22	196.9500	198.6926	194.350000	196.5200	+1.456%	1,445,727	+64.350%
2025-04-21	198.8800	199.2900	191.460000	193.7000	-3.675%	1,581,660	+66.742%
2025-04-17	202.8700	203.0000	199.100000	201.0900	-0.877%	1,785,451	+60.615%
2025-04-16	203.1200	206.7950	199.400000	202.8700	-0.865%	1,665,077	+59.205%
2025-04-15	199.6800	205.0000	199.275000	204.6400	+2.607%	1,771,216	+57.828%
2025-04-14	202.0000	202.4750	196.290000	199.4400	+0.687%	1,746,002	+61.943%
2025-04-11	195.1750	199.1400	190.760000	198.0800	+1.392%	2,314,033	+63.055%
2025-04-10	195.6300	198.8300	189.267800	195.3600	-3.345%	3,911,111	+65.326%
2025-04-09	177.7500	203.1600	177.275000	202.1200	+14.166%	4,509,509	+59.796%
2025-04-08	186.5800	189.2148	174.790000	177.0400	-1.674%	2,975,337	+82.433%
2025-04-07	166.8800	186.2350	164.780000	180.0550	+3.083%	5,738,254	+79.379%
2025-04-04	184.5700	186.3400	172.850000	174.6700	-9.125%	5,710,527	+84.909%
2025-04-03	202.8200	202.8200	188.660000	192.2100	-7.163%	3,898,058	+68.035%
2025-04-02	198.0400	208.1600	198.000000	207.0400	+2.969%	1,717,390	+55.999%
2025-04-01	200.0000	201.6700	195.716900	201.0700	+1.336%	1,910,973	+60.631%
2025-03-31	202.3200	203.4950	192.206100	198.4200	-4.210%	3,491,026	+62.776%
2025-03-28	208.5200	209.8825	203.503500	207.1400	-1.103%	2,428,420	+55.924%
2025-03-27	210.3500	212.0000	205.120000	209.4500	-0.993%	1,625,163	+54.204%
2025-03-26	215.2500	216.0000	209.630000	211.5500	-1.938%	1,663,049	+52.673%
2025-03-25	211.6800	216.3900	211.200000	215.7300	+2.792%	2,297,676	+49.715%
2025-03-24	208.0000	210.1800	206.600000	209.8700	+2.276%	1,561,119	+53.895%
2025-03-21	200.5300	206.5000	197.230100	205.2000	+0.811%	1,719,861	+57.398%
2025-03-20	202.6100	205.3900	200.900000	203.5500	-0.196%	947,270	+58.674%
2025-03-19	199.5657	206.6700	199.565700	203.9500	+1.171%	1,482,922	+58.362%
2025-03-18	199.7000	202.9268	196.750000	201.5900	-0.523%	1,592,769	+60.216%
2025-03-17	197.7100	204.4600	196.660000	202.6500	+2.447%	1,774,215	+59.378%
2025-03-14	192.7700	198.0000	192.000000	197.8100	+4.341%	1,567,549	+63.278%
2025-03-13	196.1800	196.4950	186.670000	189.5800	-4.151%	2,474,741	+70.366%
2025-03-12	202.9400	203.9699	195.160000	197.7900	-0.788%	2,180,726	+63.294%
2025-03-11	196.4050	204.4150	195.200000	199.3600	+2.399%	2,410,489	+62.008%
2025-03-10	203.4700	204.6000	192.740000	194.6900	-6.740%	3,015,214	+65.894%
2025-03-07	204.9250	209.1400	198.000000	208.7600	+3.265%	4,326,098	+54.714%
2025-03-06	200.7100	211.2200	199.120000	202.1600	+2.907%	6,506,800	+59.765%
2025-03-05	191.4200	197.3100	189.560000	196.4500	+1.357%	3,484,327	+64.408%
2025-03-04	187.1500	196.7536	183.835100	193.8200	+2.664%	2,543,165	+66.639%
2025-03-03	198.4000	199.7000	187.400000	188.7900	-3.791%	1,802,513	+71.079%
2025-02-28	191.7300	196.5090	191.000000	196.2300	+2.187%	2,421,124	+64.593%
2025-02-27	197.8000	199.9900	191.670000	192.0300	-1.935%	1,154,015	+68.192%
2025-02-26	194.8000	198.1999	194.335000	195.8200	+1.440%	1,006,267	+64.937%
2025-02-25	194.5400	195.6100	189.020000	193.0400	-2.035%	1,467,153	+67.312%
2025-02-24	200.0900	200.9800	190.755000	197.0500	-0.760%	1,295,013	+63.908%
2025-02-21	207.3000	207.3000	196.950000	198.5600	-4.063%	1,927,532	+62.661%
2025-02-20	212.7000	212.9699	201.336900	206.9700	-3.587%	2,542,968	+56.052%
2025-02-19	214.7700	215.8900	210.315000	214.6700	-1.014%	1,560,118	+50.454%
2025-02-18	213.2600	217.1000	210.720000	216.8700	+1.961%	1,819,137	+48.928%
2025-02-14	214.5000	215.0000	210.270000	212.7000	-0.996%	1,752,328	+51.848%
2025-02-13	212.5900	215.0000	207.629559	214.8400	+1.752%	2,078,877	+50.335%
2025-02-12	206.7700	211.3700	204.640000	211.1400	+0.908%	1,363,301	+52.970%
2025-02-11	210.0000	211.3011	207.060000	209.2400	-1.548%	1,672,527	+54.359%
2025-02-10	209.2900	212.6900	207.480000	212.5300	+3.406%	1,350,518	+51.969%
2025-02-07	207.0200	210.2300	204.420000	205.5300	+0.637%	1,476,998	+57.145%
2025-02-06	204.9800	205.6200	201.730000	204.2300	-0.371%	1,201,540	+58.145%
2025-02-05	203.1600	205.3150	201.160000	204.9900	+0.618%	1,238,409	+57.559%
2025-02-04	199.0600	203.8600	198.200000	203.7300	+1.865%	1,011,717	+58.533%
2025-02-03	198.8800	202.3700	196.960000	200.0000	-1.278%	1,132,246	+61.490%
2025-01-31	204.8600	208.1300	200.753700	202.5900	-0.118%	1,093,627	+59.425%
2025-01-30	200.0000	205.0000	199.575000	202.8300	+0.595%	800,803	+59.237%
2025-01-29	203.8700	204.0000	199.920000	201.6300	-1.490%	1,739,150	+60.184%
2025-01-28	191.7400	205.5700	189.200000	204.6800	+7.028%	2,824,705	+57.798%
2025-01-27	188.2900	198.0000	188.180000	191.2400	-1.153%	1,699,653	+68.887%
2025-01-24	193.6200	196.9500	193.325000	193.4700	+0.400%	1,175,765	+66.941%
2025-01-23	191.2100	193.1100	188.980000	192.7000	-0.119%	1,024,326	+67.608%
2025-01-22	193.3200	194.1300	190.700000	192.9300	+0.584%	1,161,080	+67.408%
2025-01-21	190.0200	192.2300	188.400000	191.8100	+2.255%	1,153,801	+68.385%
2025-01-17	192.8100	192.8100	187.050000	187.5800	+0.016%	1,286,089	+72.183%
2025-01-16	190.8700	193.1350	187.510000	187.5500	-1.284%	1,956,202	+72.210%
2025-01-15	187.2300	191.1400	186.200000	189.9900	+2.870%	1,678,585	+69.998%
2025-01-14	187.8000	189.1000	183.332700	184.6900	-0.965%	1,114,052	+74.877%
2025-01-13	187.8700	189.1899	185.310000	186.4900	-1.837%	1,342,216	+73.189%
2025-01-10	183.7800	192.6150	183.360000	189.9800	+1.442%	2,167,852	+70.007%
2025-01-08	181.8800	190.0000	181.880000	187.2800	+1.838%	1,668,791	+72.458%
2025-01-07	188.9000	190.5750	182.020000	183.9000	-2.549%	2,188,772	+75.628%
2025-01-06	187.0000	190.2500	185.155000	188.7100	+1.544%	1,112,355	+71.152%
2025-01-03	182.6200	186.5700	182.620000	185.8400	+2.301%	1,043,371	+73.795%
2025-01-02	184.0500	184.4800	180.180000	181.6600	+0.693%	841,871	+77.794%
2024-12-31	184.1150	184.2000	179.722800	180.4100	-1.485%	917,263	+79.026%
2024-12-30	181.5300	184.4050	180.100000	183.1300	-0.775%	1,012,766	+76.367%
2024-12-27	185.2600	185.9300	181.260000	184.5600	-1.636%	1,251,111	+75.000%
2024-12-26	186.0000	188.4999	185.870000	187.6300	+0.198%	804,081	+72.137%
2024-12-24	185.9800	187.5900	184.680000	187.2600	+0.710%	653,368	+72.477%
2024-12-23	187.8200	188.0600	184.315000	185.9400	-0.768%	1,242,533	+73.701%
2024-12-20	180.8400	188.6700	179.110000	187.3800	+2.276%	2,883,789	+72.366%
2024-12-19	190.1100	190.8000	182.560000	183.2100	-1.336%	2,428,296	+76.290%
2024-12-18	200.0000	200.8000	185.500000	185.6900	-7.363%	4,254,757	+73.935%
2024-12-17	201.7600	202.5000	198.000000	200.4500	-1.937%	2,347,555	+61.127%
2024-12-16	200.0000	204.6500	197.860000	204.4100	+2.957%	1,471,921	+58.006%
2024-12-13	206.3600	206.7800	197.460000	198.5400	-3.789%	1,858,099	+62.678%
2024-12-12	207.6200	209.3900	205.110000	206.3600	-0.750%	930,157	+56.513%
2024-12-11	204.5500	209.3699	204.000000	207.9200	+3.242%	1,422,630	+55.339%
2024-12-10	205.2800	207.0499	200.150200	201.3900	-2.300%	1,615,686	+60.375%
2024-12-09	213.6600	216.7000	204.740000	206.1300	-2.764%	2,007,639	+56.688%
2024-12-06	207.4800	215.1413	206.270000	211.9900	+3.103%	2,450,190	+52.356%
2024-12-05	205.6300	212.0000	202.550000	205.6100	-0.363%	2,561,172	+57.084%
2024-12-04	201.0000	208.6846	196.300000	206.3600	+3.886%	3,573,910	+56.513%
2024-12-03	195.9000	202.7340	194.640000	198.6400	-4.734%	7,967,993	+62.596%
2024-12-02	207.5500	212.3450	206.170000	208.5100	+0.929%	5,475,375	+54.899%
2024-11-29	206.0000	207.8500	204.475000	206.5900	+0.795%	924,445	+56.339%
2024-11-27	209.5600	209.5600	202.250000	204.9600	-2.539%	1,514,554	+57.582%
2024-11-26	210.6900	211.9900	207.815000	210.3000	-0.057%	1,258,081	+53.581%
2024-11-25	214.1600	216.3000	208.750000	210.4200	-0.256%	1,666,126	+53.493%
2024-11-22	210.0000	212.9800	207.540000	210.9600	+1.766%	2,025,647	+53.100%
2024-11-21	202.4300	210.7100	202.350000	207.3000	+3.165%	1,834,189	+55.803%
2024-11-20	204.0000	205.9900	198.840000	200.9400	-1.674%	1,207,195	+60.735%
2024-11-19	199.6300	204.9700	198.680000	204.3600	+0.744%	1,092,483	+58.045%
2024-11-18	203.2700	204.6300	200.670000	202.8500	+0.685%	1,121,447	+59.221%
2024-11-15	204.6700	205.5345	198.330000	201.4700	-3.372%	1,331,605	+60.312%
2024-11-14	209.8500	210.4600	205.670000	208.5000	-0.643%	1,151,552	+54.906%
2024-11-13	210.0000	217.8400	208.540000	209.8500	+0.387%	2,685,095	+53.910%
2024-11-12	200.0000	209.3100	199.540000	209.0400	+4.761%	2,323,778	+54.506%
2024-11-11	196.7500	200.4300	195.050000	199.5400	+1.947%	1,700,247	+61.862%
2024-11-08	196.6500	197.1000	192.500000	195.7300	-0.498%	1,041,123	+65.013%
2024-11-07	193.5900	197.7100	192.900000	196.7100	+1.906%	1,692,881	+64.191%
2024-11-06	192.3300	196.1525	190.850000	193.0300	+3.274%	1,719,795	+67.321%
2024-11-05	185.8500	188.0300	183.690000	186.9100	+1.087%	984,155	+72.800%
2024-11-04	181.9400	186.2000	180.420000	184.9000	+1.265%	814,949	+74.678%
2024-11-01	181.1500	183.9375	179.630000	182.5900	+0.996%	1,207,560	+76.888%
2024-10-31	186.5000	187.0000	180.650000	180.7900	-3.207%	1,772,608	+78.649%
2024-10-30	189.3200	192.1000	186.220000	186.7800	-1.617%	698,013	+72.920%
2024-10-29	186.9800	190.4400	185.030000	189.8500	+1.524%	1,267,341	+70.124%
2024-10-28	186.6500	188.5600	185.500000	187.0000	+1.103%	750,501	+72.717%
2024-10-25	185.3800	188.6300	183.860000	184.9600	+0.560%	904,038	+74.622%
2024-10-24	182.5100	185.4600	182.000000	183.9300	+1.613%	1,078,712	+75.599%
2024-10-23	185.5000	186.6200	180.780000	181.0100	-2.766%	1,070,988	+78.432%
2024-10-22	186.3300	188.3100	185.430000	186.1600	-0.958%	903,475	+73.496%
2024-10-21	188.5600	192.2499	186.840000	187.9600	-1.079%	1,557,786	+71.834%
2024-10-18	189.2900	191.6100	187.540000	190.0100	+0.662%	1,106,513	+69.981%
2024-10-17	192.9400	193.2200	188.670000	188.7600	-1.457%	1,109,074	+71.106%
2024-10-16	195.2000	195.7500	190.410000	191.5500	-1.850%	1,378,954	+68.614%
2024-10-15	196.3800	198.5850	194.270000	195.1600	-0.803%	1,380,883	+65.495%
2024-10-14	199.2900	199.4058	195.090000	196.7400	-0.767%	1,238,298	+64.166%
2024-10-11	195.3300	203.0300	195.300000	198.2600	+1.412%	2,816,636	+62.907%
2024-10-10	185.5700	196.1900	185.098600	195.5000	+5.124%	3,363,121	+65.207%
2024-10-09	177.3800	186.4200	177.038500	185.9700	+5.109%	2,662,379	+73.673%
2024-10-08	172.9700	177.4000	172.812600	176.9300	+2.789%	1,757,865	+82.547%
2024-10-07	173.3900	173.8199	169.940000	172.1300	-1.035%	2,025,891	+87.637%
2024-10-04	174.8800	176.5600	171.660000	173.9300	+2.535%	1,739,308	+85.695%
2024-10-03	167.5900	170.9100	167.001300	169.6300	-0.035%	1,471,124	+90.403%
2024-10-02	166.7800	170.1300	165.920000	169.6900	+1.617%	1,251,825	+90.335%
2024-10-01	170.6500	171.4000	165.420000	166.9900	-2.311%	1,381,913	+93.413%
2024-09-30	170.0000	172.7100	169.310000	170.9400	-0.483%	1,176,688	+88.943%
2024-09-27	171.3300	173.8300	171.300000	171.7700	+0.491%	923,234	+88.031%
2024-09-26	174.5400	174.5400	169.340000	170.9300	-0.477%	1,371,599	+88.955%
2024-09-25	173.8900	174.0900	171.300000	171.7500	-1.378%	1,337,206	+88.052%
2024-09-24	175.0000	175.6900	171.970000	174.1500	-0.366%	689,052	+85.461%
2024-09-23	173.0000	174.9000	171.645000	174.7900	+1.204%	1,530,529	+84.782%
2024-09-20	171.5400	173.6300	169.720000	172.7100	+0.075%	2,094,084	+87.007%
2024-09-19	172.7800	174.7750	169.380000	172.5800	+2.409%	1,611,980	+87.148%
2024-09-18	170.0000	171.2200	166.140000	168.5200	-1.057%	1,463,455	+91.657%
2024-09-17	172.4100	173.4699	169.550000	170.3200	-0.850%	1,687,045	+89.631%
2024-09-16	170.0000	172.3900	168.740000	171.7800	+1.011%	1,290,738	+88.020%
2024-09-13	167.2200	171.7800	166.980000	170.0600	+2.009%	1,991,044	+89.921%
2024-09-12	162.9800	168.7200	162.000000	166.7100	+3.092%	2,847,484	+93.738%
2024-09-11	155.7100	162.2300	154.665000	161.7100	+3.727%	2,606,650	+99.728%
2024-09-10	160.0000	160.1900	153.450000	155.9000	-2.048%	2,467,843	+107.171%
2024-09-09	158.0000	161.2000	157.205000	159.1600	+1.518%	2,375,849	+102.928%
2024-09-06	163.2700	164.8800	155.280000	156.7800	-3.371%	3,596,656	+106.008%
2024-09-05	156.7400	163.4900	155.880000	162.2500	+3.258%	4,724,351	+99.063%
2024-09-04	158.7400	163.4800	156.000000	157.1300	-18.666%	10,904,819	+105.550%
2024-09-03	199.9900	200.7500	190.470000	193.1900	-3.395%	4,774,464	+67.183%
2024-08-30	198.5000	200.4100	197.570000	199.9800	+1.384%	1,417,250	+61.506%
2024-08-29	195.9400	200.9250	195.800000	197.2500	+1.691%	1,177,675	+63.741%
2024-08-28	196.4400	197.5400	193.220000	193.9700	-1.648%	882,265	+66.510%
2024-08-27	196.0000	198.4045	195.010100	197.2200	-0.303%	668,008	+63.766%
2024-08-26	200.1000	201.9500	197.560000	197.8200	-0.807%	1,164,750	+63.270%
2024-08-23	199.5500	199.9800	196.280000	199.4300	+0.834%	930,251	+61.952%
2024-08-22	200.5000	202.6400	197.430000	197.7800	-1.342%	1,171,517	+63.303%
2024-08-21	197.2700	200.6000	195.800100	200.4700	+1.684%	1,120,822	+61.111%
2024-08-20	196.3800	199.5523	195.080000	197.1500	+0.844%	1,423,130	+63.824%
2024-08-19	193.2000	196.6000	192.610000	195.5000	+1.348%	1,458,236	+65.207%
2024-08-16	189.8000	193.1563	188.380000	192.9000	+1.345%	1,685,325	+67.434%
2024-08-15	186.8100	191.6200	184.980000	190.3400	+3.457%	1,579,149	+69.686%
2024-08-14	179.4500	184.2000	179.000000	183.9800	+3.076%	1,508,686	+75.552%
2024-08-13	174.3400	180.2700	173.091600	178.4900	+3.442%	1,566,464	+80.951%
2024-08-12	175.0000	175.8200	171.800000	172.5500	-1.038%	787,129	+87.181%
2024-08-09	171.7100	174.9799	171.110000	174.3600	+1.543%	878,903	+85.237%
2024-08-08	168.4300	173.5000	168.030100	171.7100	+3.315%	1,296,801	+88.096%
2024-08-07	171.1400	174.7700	166.060000	166.2000	+0.271%	1,351,834	+94.332%
2024-08-06	168.6200	168.6200	164.160000	165.7500	+0.315%	1,324,679	+94.860%
2024-08-05	156.5100	168.6200	155.970000	165.2300	-2.531%	2,121,385	+95.473%
2024-08-02	168.2600	169.7400	164.470000	169.5200	-2.820%	2,139,746	+90.526%
2024-08-01	178.6200	180.3800	172.810000	174.4400	-2.738%	1,179,462	+85.152%
2024-07-31	180.1500	181.6600	177.620000	179.3500	+1.471%	1,105,860	+80.084%
2024-07-30	182.2400	183.0328	173.650000	176.7500	-2.429%	1,143,924	+82.733%
2024-07-29	182.5100	183.7400	180.670000	181.1500	-0.116%	923,924	+78.294%
2024-07-26	184.7800	184.7800	179.605000	181.3600	-0.352%	1,019,816	+78.088%
2024-07-25	182.1100	187.1000	178.290000	182.0000	+0.099%	1,765,748	+77.462%
2024-07-24	189.7000	190.3175	181.360000	181.8200	-4.841%	1,609,861	+77.637%
2024-07-23	188.2700	192.6300	188.085000	191.0700	+1.412%	1,288,236	+69.038%
2024-07-22	191.0600	194.8200	186.270000	188.4100	-0.069%	1,600,510	+71.424%
2024-07-19	188.9600	191.9700	186.500000	188.5400	-0.961%	1,607,719	+71.306%
2024-07-18	194.9600	196.7100	188.300000	190.3700	-2.339%	1,750,481	+69.659%
2024-07-17	199.0900	199.8200	193.080000	194.9300	-4.032%	2,047,728	+65.690%
2024-07-16	201.9400	205.4800	197.330000	203.1200	-0.660%	2,053,972	+59.009%
2024-07-15	202.6500	208.1400	200.020000	204.4700	+1.273%	2,551,288	+57.960%
2024-07-12	196.1600	202.9900	195.800000	201.9000	+3.052%	2,396,946	+59.970%
2024-07-11	198.3000	203.4200	194.380000	195.9200	-0.735%	1,459,043	+64.853%
2024-07-10	197.7500	197.9500	191.160000	197.3700	+0.005%	1,900,531	+63.642%
2024-07-09	201.3200	202.8866	194.590000	197.3600	-2.118%	1,557,671	+63.650%
2024-07-08	200.7700	201.9200	195.460100	201.6300	-0.010%	1,905,035	+60.184%
2024-07-05	198.0000	203.7500	197.510000	201.6500	+1.638%	1,682,796	+60.169%
2024-07-03	196.9900	200.3600	196.990000	198.4000	+0.885%	852,030	+62.792%
2024-07-02	197.6000	199.3747	194.708400	196.6600	-0.987%	1,649,398	+64.233%
2024-07-01	193.0000	199.2100	191.790000	198.6200	+3.346%	2,959,237	+62.612%
2024-06-28	189.8800	193.9600	189.000000	192.1900	+1.580%	2,869,196	+68.052%
2024-06-27	179.8400	191.9699	179.710000	189.2000	+5.746%	3,139,499	+70.708%
2024-06-26	182.0100	182.0100	177.720000	178.9200	-1.972%	2,030,143	+80.516%
2024-06-25	181.1500	183.5600	179.810000	182.5200	+0.806%	1,481,568	+76.956%
2024-06-24	177.9200	181.4200	177.020000	181.0600	+0.841%	1,392,082	+78.383%
2024-06-21	179.0000	180.2400	176.241400	179.5500	+0.543%	3,086,944	+79.883%
2024-06-20	179.6100	179.9066	175.050000	178.5800	-0.463%	2,014,146	+80.860%
2024-06-18	183.5100	183.5100	178.890000	179.4100	-2.696%	2,284,503	+80.023%
2024-06-17	183.0000	185.5800	180.760000	184.3800	+0.087%	1,780,823	+75.171%
2024-06-14	185.0100	186.0000	182.160000	184.2200	+1.751%	2,525,870	+75.323%
2024-06-13	189.1500	189.1600	179.770000	181.0500	-4.120%	2,701,078	+78.393%
2024-06-12	190.2900	193.2700	187.100000	188.8300	+0.629%	2,771,713	+71.043%
2024-06-11	184.5000	189.1400	184.335000	187.6500	+2.034%	2,370,234	+72.118%
2024-06-10	181.0500	188.2449	181.010000	183.9100	+1.613%	2,935,115	+75.619%
2024-06-07	178.5000	181.8144	176.500000	180.9900	+1.151%	2,107,389	+78.452%
2024-06-06	174.3900	180.1800	173.630000	178.9300	+2.498%	2,730,431	+80.506%
2024-06-05	172.1000	176.8000	170.890000	174.5700	+3.210%	2,854,282	+85.015%
2024-06-04	168.7500	170.8104	166.120000	169.1400	+0.071%	2,299,133	+90.954%
2024-06-03	170.3500	172.0900	166.170000	169.0200	-0.553%	3,464,933	+91.090%
2024-05-31	183.0000	183.7000	163.440000	169.9600	+8.497%	10,059,372	+90.033%
2024-05-30	162.5000	163.0000	155.250000	156.6500	-4.697%	5,152,533	+106.179%
2024-05-29	160.8900	166.6000	160.770000	164.3700	+0.128%	2,017,989	+96.496%
2024-05-28	170.4550	172.6900	161.290000	164.1600	-4.358%	4,237,461	+96.747%
2024-05-24	171.0000	173.7700	170.820000	171.6400	-0.157%	1,276,829	+88.173%
2024-05-23	176.0000	176.0000	170.830000	171.9100	-1.292%	1,295,394	+87.877%
2024-05-22	176.3700	176.8500	172.750000	174.1600	-1.593%	1,622,535	+85.450%
2024-05-21	178.0500	178.9900	174.350000	176.9800	-2.004%	1,771,977	+82.495%
2024-05-20	178.8600	181.1000	178.040000	180.6000	+0.973%	1,233,301	+78.837%
2024-05-17	179.9300	180.5200	177.855000	178.8600	-0.251%	1,463,911	+80.577%
2024-05-16	179.7700	181.9900	178.900000	179.3100	-1.005%	1,732,305	+80.124%
2024-05-15	180.0000	183.2750	178.425000	181.1300	+2.438%	1,487,090	+78.314%
2024-05-14	175.8700	178.2300	175.310000	176.8200	+1.040%	1,225,518	+82.660%
2024-05-13	176.2600	176.9500	173.660000	175.0000	+0.218%	947,599	+84.560%
2024-05-10	173.0000	175.1656	171.750000	174.6200	+1.547%	1,401,036	+84.962%
2024-05-09	171.8400	174.1400	169.570000	171.9600	+0.561%	1,980,259	+87.823%
2024-05-08	175.4600	175.4800	164.410000	171.0000	-3.330%	3,861,027	+88.877%
2024-05-07	176.8800	178.8900	173.540000	176.8900	-0.702%	1,345,197	+82.588%
2024-05-06	178.0000	178.8600	175.880000	178.1400	+0.582%	1,301,090	+81.307%

.dark-mode .f2VHP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2VHP8{ color: #333333; background-color: white; border: 2px solid #333333; }ZSZscaler, Inc. Common Stockstock NASDAQ

ZS
Zscaler, Inc. Common Stock
stock NASDAQ