Dark

ZS
Zscaler, Inc. Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 1:10:50 PM EDT

178.79USD+2.195%(+3.84)773,194

169.84Bid 187.02Ask 17.18Spread

Pre-market

Aug 21, 2026 9:19:30 AM EDT

175.07USD+0.069%(+0.12)4,254

After-hours

Aug 20, 2026 4:51:30 PM EDT

174.00USD-0.583%(-1.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	175.3100	180.2800	172.400000	178.7900	+2.195%	773,194	0.000%
2026-08-20	183.8300	184.9800	174.600000	174.9500	-5.228%	2,133,948	+2.195%
2026-08-19	186.7000	188.7300	181.690000	184.6000	-0.592%	1,501,349	-3.147%
2026-08-18	185.2900	190.9700	184.440000	185.7000	+0.683%	2,272,527	-3.721%
2026-08-17	188.3750	190.3000	182.805000	184.4400	+0.458%	2,619,214	-3.063%
2026-08-14	190.0000	190.9000	183.320000	183.6000	-2.434%	2,249,303	-2.620%
2026-08-13	179.1000	188.8400	177.020100	188.1800	+6.125%	2,297,183	-4.990%
2026-08-12	174.2300	178.8600	173.520000	177.3200	-0.689%	1,843,148	+0.829%
2026-08-11	175.4500	180.8000	172.283400	178.5500	+1.058%	2,409,065	+0.134%
2026-08-10	168.7400	177.9300	168.000000	176.6800	+4.743%	3,429,303	+1.194%
2026-08-07	167.9900	169.7750	165.000000	168.6800	+3.739%	2,083,281	+5.994%
2026-08-06	155.7500	163.0000	155.540000	162.6000	+0.588%	1,721,347	+9.957%
2026-08-05	164.2300	166.9300	160.880000	161.6500	-0.962%	1,957,711	+10.603%
2026-08-04	153.8000	163.4700	153.740000	163.2200	+5.671%	2,516,185	+9.539%
2026-08-03	153.7400	155.8800	151.210000	154.4600	+2.156%	2,678,225	+15.752%
2026-07-31	148.5000	152.5050	145.110000	151.2000	+1.894%	2,648,097	+18.247%
2026-07-30	150.6000	151.5300	143.854100	148.3900	-3.499%	2,881,229	+20.487%
2026-07-29	151.0700	156.5400	150.200000	153.7700	+1.411%	1,977,739	+16.271%
2026-07-28	147.1000	154.2700	142.750000	151.6300	+2.940%	2,384,509	+17.912%
2026-07-27	145.9000	149.4500	144.000000	147.3000	+3.499%	1,978,079	+21.378%
2026-07-24	141.9300	144.0000	139.810000	142.3200	+1.875%	1,288,110	+25.625%
2026-07-23	143.9700	144.2900	139.240100	139.7000	-1.800%	1,777,401	+27.981%
2026-07-22	149.9700	150.3860	141.115000	142.2600	-4.344%	1,935,546	+25.678%
2026-07-21	147.2400	151.4500	146.734500	148.7200	-0.734%	1,868,072	+20.219%
2026-07-20	147.3300	153.2200	146.970000	149.8200	-0.080%	1,631,195	+19.337%
2026-07-17	145.5000	153.3000	145.390000	149.9400	+2.397%	2,514,550	+19.241%
2026-07-16	150.0000	151.5952	144.660000	146.4300	-1.188%	2,044,185	+22.099%
2026-07-15	154.2200	156.9800	147.200000	148.1900	-2.564%	2,341,705	+20.649%
2026-07-14	139.5700	155.3000	139.275000	152.0900	+7.242%	3,615,898	+17.555%
2026-07-13	140.1600	143.0999	138.030000	141.8200	+1.831%	1,655,894	+26.068%
2026-07-10	147.1200	148.7391	138.600000	139.2700	-5.336%	3,803,000	+28.377%
2026-07-09	140.9500	147.8599	138.640000	147.1200	+2.487%	3,116,034	+21.527%
2026-07-08	146.4200	149.0100	142.120000	143.5500	-3.980%	2,959,104	+24.549%
2026-07-07	152.7400	155.3600	147.420000	149.5000	-0.612%	2,838,740	+19.592%
2026-07-06	144.1100	152.5000	143.650000	150.4200	+2.097%	2,162,903	+18.861%
2026-07-02	145.1000	148.4799	145.000100	147.3300	+0.601%	2,596,204	+21.353%
2026-07-01	144.2500	149.5800	143.260000	146.4500	+3.755%	3,723,181	+22.083%
2026-06-30	135.1300	142.0450	134.500000	141.1500	+2.580%	2,602,064	+26.667%
2026-06-29	134.4900	140.4800	133.500000	137.6000	+4.038%	3,262,677	+29.935%
2026-06-26	125.2300	132.5400	125.230000	132.2600	+6.834%	3,692,415	+35.181%
2026-06-25	126.7000	126.9700	122.150000	123.8000	-2.726%	2,357,865	+44.418%
2026-06-24	125.4500	130.5000	124.500000	127.2700	+0.872%	2,340,155	+40.481%
2026-06-23	124.5000	129.4200	124.120000	126.1700	+1.701%	2,425,614	+41.706%
2026-06-22	122.6000	129.6500	121.720000	124.0600	-0.633%	3,287,376	+44.116%
2026-06-18	123.3400	125.5600	119.900000	124.8500	+0.378%	16,570,856	+43.204%
2026-06-17	126.2450	128.1100	123.380000	124.3800	-2.240%	3,125,902	+43.745%
2026-06-16	128.4800	128.8600	123.610000	127.2300	-2.446%	3,815,757	+40.525%
2026-06-15	129.6900	132.8079	127.450000	130.4200	+0.695%	3,498,089	+37.088%
2026-06-12	124.6800	130.0000	119.500000	129.5200	+2.704%	4,760,339	+38.040%
2026-06-11	122.0000	126.3500	119.900000	126.1100	+1.106%	3,810,603	+41.773%
2026-06-10	124.0000	128.8300	122.214800	124.7300	-0.882%	3,928,356	+43.342%
2026-06-09	128.1100	130.1449	120.851000	125.8400	-2.638%	4,774,110	+42.077%
2026-06-08	130.8000	132.0700	127.736500	129.2500	-1.170%	3,460,543	+38.329%
2026-06-05	133.7550	137.2099	128.980000	130.7800	-3.312%	4,617,922	+36.711%
2026-06-04	135.6900	137.5000	132.500000	135.2600	+0.662%	4,378,831	+32.182%
2026-06-03	141.9000	142.4700	133.530000	134.3700	-6.785%	7,737,750	+33.058%
2026-06-02	149.0600	151.0400	140.000000	144.1500	-7.424%	8,572,204	+24.031%
2026-06-01	144.5000	157.7000	143.750000	155.7100	+11.436%	10,359,555	+14.822%
2026-05-29	131.7000	139.9000	130.365000	139.7300	+7.452%	11,010,089	+27.954%
2026-05-28	126.5500	133.2500	122.310000	130.0400	+2.872%	16,366,115	+37.488%
2026-05-27	137.1600	139.6000	125.660000	126.4100	-31.522%	31,830,903	+41.437%
2026-05-26	184.9600	191.2500	181.875000	184.6000	+1.223%	10,720,444	-3.147%
2026-05-22	174.7830	183.0200	173.791700	182.3700	+6.643%	4,003,773	-1.963%
2026-05-21	171.2600	174.3726	168.680000	171.0100	-1.972%	2,594,037	+4.549%
2026-05-20	168.1200	174.8600	168.090000	174.4500	-0.456%	2,647,104	+2.488%
2026-05-19	178.1100	182.9699	173.950000	175.2500	+0.321%	4,323,727	+2.020%
2026-05-18	163.3600	178.2600	162.100000	174.6900	+8.469%	6,203,345	+2.347%
2026-05-15	156.8900	162.7300	152.120000	161.0500	+4.782%	4,162,579	+11.015%
2026-05-14	153.5000	158.0375	146.390000	153.7000	+0.833%	3,996,804	+16.324%
2026-05-13	144.6900	153.9500	143.030000	152.4300	+4.283%	4,811,448	+17.293%
2026-05-12	149.3500	150.5850	145.680000	146.1700	-1.814%	2,323,750	+22.316%
2026-05-11	150.7300	153.4500	147.660000	148.8700	-2.143%	2,541,178	+20.098%
2026-05-08	149.3400	152.1950	145.110000	152.1300	-0.432%	3,522,202	+17.524%
2026-05-07	148.0000	153.4600	147.160000	152.7900	+10.055%	3,378,968	+17.017%
2026-05-06	138.6900	139.8600	134.740000	138.8300	-1.790%	2,267,296	+28.783%
2026-05-05	143.5200	144.0000	138.955000	141.3600	-0.591%	2,043,504	+26.478%
2026-05-04	140.4000	144.9700	139.420000	142.2000	+1.709%	2,166,641	+25.731%
2026-05-01	135.3500	140.9900	131.965000	139.8100	+6.987%	2,867,503	+27.881%
2026-04-30	132.9000	132.9000	127.790000	130.6800	-3.006%	2,376,879	+36.815%
2026-04-29	135.1200	135.7150	131.740000	134.7300	-0.985%	1,339,178	+32.702%
2026-04-28	135.2700	138.3550	134.500000	136.0700	+1.461%	2,168,757	+31.396%
2026-04-27	135.3500	138.0000	133.685000	134.1100	-1.026%	2,044,127	+33.316%
2026-04-24	133.3200	135.7000	130.420000	135.5000	+1.903%	2,319,023	+31.948%
2026-04-23	136.6900	137.9900	130.340000	132.9700	-6.792%	3,054,850	+34.459%
2026-04-22	137.3900	142.7500	136.750000	142.6600	+2.185%	2,465,153	+25.326%
2026-04-21	135.9500	144.7150	135.580000	139.6100	+3.568%	2,855,205	+28.064%
2026-04-20	133.8900	137.2000	132.600000	134.8000	+0.089%	1,944,329	+32.634%
2026-04-17	138.1400	139.0000	133.500000	134.6800	+0.261%	2,457,105	+32.752%
2026-04-16	134.9600	138.0000	132.790000	134.3300	+2.534%	2,968,830	+33.098%
2026-04-15	125.2000	131.3199	122.770000	131.0100	+6.790%	3,860,468	+36.470%
2026-04-14	123.5400	126.0000	120.790000	122.6800	+0.049%	2,905,397	+45.737%
2026-04-13	119.0500	122.9600	117.960000	122.6200	+3.871%	3,785,797	+45.808%
2026-04-10	122.6600	123.3800	114.625000	118.0500	-3.420%	5,477,405	+51.453%
2026-04-09	133.1000	133.5000	120.765000	122.2300	-11.331%	7,343,590	+46.273%
2026-04-08	148.5100	150.5000	136.970000	137.8500	-2.984%	2,564,648	+29.699%
2026-04-07	138.7150	142.7000	136.255000	142.0900	+1.842%	1,985,965	+25.829%
2026-04-06	139.6200	140.7350	137.655000	139.5200	+0.693%	1,365,681	+28.147%
2026-04-02	136.3800	139.1600	134.100000	138.5600	+1.383%	1,562,924	+29.034%
2026-04-01	139.4500	139.5000	132.580000	136.6700	-2.580%	2,734,945	+30.819%
2026-03-31	139.4200	142.6100	136.110000	140.2900	+2.207%	1,937,541	+27.443%
2026-03-30	135.2600	141.4200	134.660000	137.2600	+3.079%	2,936,703	+30.256%
2026-03-27	133.7900	135.7100	128.000000	133.1600	-5.894%	4,301,768	+34.267%
2026-03-26	139.1800	145.0000	137.600000	141.5000	+1.477%	1,936,679	+26.353%
2026-03-25	142.0900	144.9400	138.850100	139.4400	+0.022%	2,996,873	+28.220%
2026-03-24	149.9700	149.9700	139.300000	139.4100	-8.162%	3,419,263	+28.248%
2026-03-23	152.3850	154.5100	150.170000	151.8000	+0.218%	1,603,419	+17.780%
2026-03-20	152.7500	153.7500	148.280000	151.4700	-2.529%	5,082,570	+18.037%
2026-03-19	156.3500	161.9000	153.850000	155.4000	-0.378%	1,857,736	+15.051%
2026-03-18	153.8200	158.6800	153.430000	155.9900	-0.006%	1,517,700	+14.616%
2026-03-17	153.3700	158.7800	152.670000	156.0000	+1.503%	2,314,573	+14.609%
2026-03-16	155.2600	155.4500	151.740000	153.6900	-0.046%	2,032,345	+16.332%
2026-03-13	152.5700	156.1999	151.000000	153.7600	+1.418%	2,106,078	+16.279%
2026-03-12	152.2600	157.4900	150.330000	151.6100	-1.430%	2,298,103	+17.928%
2026-03-11	157.9700	160.5000	151.820000	153.8100	-1.788%	2,514,198	+16.241%
2026-03-10	163.5200	164.1100	154.440000	156.6100	-3.696%	3,082,081	+14.163%
2026-03-09	163.1200	166.3000	160.700000	162.6200	-0.878%	2,421,848	+9.943%
2026-03-06	161.2850	166.1000	158.330000	164.0600	+1.297%	2,534,949	+8.978%
2026-03-05	155.9300	163.7700	155.614400	161.9600	+3.681%	2,921,736	+10.391%
2026-03-04	154.9500	159.2400	153.800000	156.2100	+0.996%	1,996,005	+14.455%
2026-03-03	146.1750	156.1400	144.400000	154.6700	+4.099%	3,123,896	+15.594%
2026-03-02	146.1900	152.6500	145.250000	148.5800	+1.082%	4,407,386	+20.332%
2026-02-27	144.9500	151.0000	140.560050	146.9900	-12.171%	11,094,115	+21.634%
2026-02-26	159.5150	167.5900	158.000000	167.3600	+7.489%	6,407,782	+6.830%
2026-02-25	149.8000	155.7900	147.170000	155.7000	+4.245%	3,403,384	+14.830%
2026-02-24	143.8300	151.1500	142.000100	149.3600	+4.243%	4,686,878	+19.704%
2026-02-23	157.4400	157.6100	141.560000	143.2800	-10.310%	5,737,132	+24.784%
2026-02-20	167.0000	172.6000	159.660000	159.7500	-5.468%	3,268,445	+11.919%
2026-02-19	169.6400	172.1000	166.300000	168.9900	-1.824%	3,337,376	+5.799%
2026-02-18	167.3450	172.6500	164.390000	172.1300	-0.267%	2,542,091	+3.869%
2026-02-17	175.8250	176.8500	169.610000	172.5900	-2.887%	2,038,026	+3.592%
2026-02-13	174.3400	179.9000	172.430000	177.7200	+3.991%	2,433,780	+0.602%
2026-02-12	171.9900	173.9900	163.000000	170.9000	-0.058%	2,500,324	+4.617%
2026-02-11	175.6200	175.8700	165.360000	171.0000	-1.916%	2,669,860	+4.556%
2026-02-10	171.7600	176.8394	169.330000	174.3400	+2.444%	2,380,001	+2.552%
2026-02-09	167.9850	171.2800	162.873000	170.1800	+1.703%	2,651,676	+5.059%
2026-02-06	171.6000	172.5100	162.940000	167.3300	-1.216%	4,525,081	+6.849%
2026-02-05	187.1100	188.2300	169.180000	169.3900	-8.827%	3,189,279	+5.549%
2026-02-04	186.5000	188.2300	177.660000	185.7900	-1.202%	2,407,091	-3.768%
2026-02-03	198.2300	198.5000	183.910000	188.0500	-6.261%	3,162,741	-4.924%
2026-02-02	199.7600	203.2000	198.000000	200.6100	+0.300%	1,418,150	-10.877%
2026-01-30	200.4950	203.5000	199.000000	200.0100	-0.309%	1,571,753	-10.609%
2026-01-29	209.5100	210.6600	197.470000	200.6300	-6.226%	3,090,003	-10.886%
2026-01-28	221.1600	221.9460	213.220000	213.9500	-2.604%	1,424,985	-16.434%
2026-01-27	224.0000	229.0000	219.125000	219.6700	+2.386%	3,415,557	-18.610%
2026-01-26	212.2000	216.7000	211.008000	214.5500	+2.352%	1,420,902	-16.667%
2026-01-23	209.1400	210.6500	207.320000	209.6200	+0.629%	1,510,228	-14.708%
2026-01-22	211.2100	211.3650	207.370000	208.3100	-0.168%	1,236,582	-14.171%
2026-01-21	206.3200	211.6350	204.670000	208.6600	+1.134%	1,679,293	-14.315%
2026-01-20	209.2700	210.4600	205.590000	206.3200	-3.580%	1,705,547	-13.343%
2026-01-16	211.4000	215.2000	208.880000	213.9800	+1.615%	1,875,006	-16.445%
2026-01-15	214.2900	218.0100	210.409100	210.5800	-1.722%	1,570,632	-15.096%
2026-01-14	216.9300	221.7900	209.410000	214.2700	-1.187%	2,183,953	-16.559%
2026-01-13	216.5300	219.5800	212.500100	216.8450	+0.099%	1,504,900	-17.549%
2026-01-12	215.0800	217.0150	213.490000	216.6300	-0.046%	1,381,100	-17.468%
2026-01-09	220.7400	221.5099	215.328000	216.7300	-1.629%	1,568,018	-17.506%
2026-01-08	230.6500	230.7900	219.380000	220.3200	-4.689%	2,027,208	-18.850%
2026-01-07	223.0150	231.4800	222.180100	231.1600	+4.112%	2,135,282	-22.655%
2026-01-06	222.6100	223.4286	218.890000	222.0300	-0.328%	1,535,219	-19.475%
2026-01-05	221.7000	227.7035	221.630000	222.7600	+0.993%	1,315,963	-19.739%
2026-01-02	226.7200	226.7200	217.234100	220.5700	-1.934%	1,694,278	-18.942%
2025-12-31	226.8800	227.4000	224.877800	224.9200	-1.099%	993,720	-20.510%
2025-12-30	227.6500	228.7500	226.500000	227.4200	-0.263%	736,075	-21.383%
2025-12-29	229.1300	230.7600	227.350000	228.0200	-1.085%	1,223,238	-21.590%
2025-12-26	229.4300	231.0600	228.625000	230.5200	+0.401%	553,892	-22.441%
2025-12-24	229.2600	229.9300	226.780000	229.6000	+0.122%	606,846	-22.130%
2025-12-23	230.0000	231.6900	227.700000	229.3200	-1.176%	1,093,082	-22.035%
2025-12-22	233.8200	234.9311	228.405000	232.0500	-0.215%	1,553,040	-22.952%
2025-12-19	231.1100	233.4100	229.130100	232.5500	+0.632%	3,694,964	-23.118%
2025-12-18	228.5850	231.6450	228.230000	231.0900	+2.058%	1,505,933	-22.632%
2025-12-17	232.7900	234.8200	226.240000	226.4300	-2.728%	1,730,144	-21.040%
2025-12-16	233.0000	233.9834	228.660000	232.7800	+1.072%	2,247,765	-23.194%
2025-12-15	237.5000	237.6700	230.060000	230.3100	-2.527%	1,819,960	-22.370%
2025-12-12	241.8000	243.0650	233.937600	236.2800	-2.396%	1,880,883	-24.331%
2025-12-11	241.2000	243.4900	237.870000	242.0800	-0.497%	1,294,295	-26.144%
2025-12-10	242.2400	245.1200	238.850000	243.2900	+0.115%	1,692,672	-26.512%
2025-12-09	244.0100	244.7200	241.289700	243.0100	-0.764%	1,518,208	-26.427%
2025-12-08	243.5000	249.6400	243.460000	244.8800	+0.907%	2,077,304	-26.989%
2025-12-05	243.7200	245.7600	241.180000	242.6800	+0.343%	1,772,589	-26.327%
2025-12-04	243.4200	244.3788	240.020000	241.8500	-0.743%	1,695,600	-26.074%
2025-12-03	240.7300	243.9300	237.770000	243.6600	+0.819%	2,226,777	-26.623%
2025-12-02	244.4000	245.4200	240.200000	241.6800	-0.658%	3,212,824	-26.022%
2025-12-01	247.1000	248.3200	241.910000	243.2800	-3.268%	3,584,961	-26.509%
2025-11-28	252.4150	256.3300	249.680000	251.5000	-0.187%	2,888,178	-28.911%
2025-11-26	270.0900	270.0900	251.530000	251.9700	-13.033%	9,823,310	-29.043%
2025-11-25	278.8000	291.8000	278.070000	289.7300	+3.346%	3,319,312	-38.291%
2025-11-24	279.0000	285.2900	277.750000	280.3500	+1.942%	2,162,423	-36.226%
2025-11-21	278.0200	280.0000	269.090000	275.0100	-1.687%	1,525,115	-34.988%
2025-11-20	295.0000	298.4850	278.380000	279.7300	-4.140%	1,455,123	-36.085%
2025-11-19	292.6900	297.1699	289.430000	291.8100	-0.444%	1,409,348	-38.731%
2025-11-18	294.9200	297.9990	289.680000	293.1100	-0.614%	1,184,398	-39.002%
2025-11-17	299.2250	304.8000	292.190000	294.9200	-1.513%	1,053,291	-39.377%
2025-11-14	303.7600	307.0000	292.180000	299.4500	-2.965%	2,170,822	-40.294%
2025-11-13	315.3000	316.8500	307.200100	308.6000	-2.674%	1,169,073	-42.064%
2025-11-12	332.0000	333.8999	315.900000	317.0800	-4.289%	1,080,434	-43.614%
2025-11-11	328.9000	333.2600	328.210000	331.2900	+0.727%	1,457,596	-46.032%
2025-11-10	323.9800	331.6600	321.580000	328.9000	+2.778%	1,027,886	-45.640%
2025-11-07	315.9500	320.6299	313.000000	320.0100	+0.657%	1,503,333	-44.130%
2025-11-06	319.8500	322.3700	309.580000	317.9200	-1.846%	1,242,818	-43.763%
2025-11-05	327.2100	328.0000	317.400000	323.9000	-1.340%	1,419,100	-44.801%
2025-11-04	329.2300	335.6999	325.100000	328.3000	-2.370%	1,067,506	-45.541%
2025-11-03	331.7300	336.9900	329.610000	336.2700	+1.549%	1,087,988	-46.831%
2025-10-31	326.0850	333.2700	324.420000	331.1400	+2.826%	1,631,952	-46.008%
2025-10-30	320.9600	327.8500	319.180000	322.0400	+0.336%	913,237	-44.482%
2025-10-29	321.3700	323.0000	317.180000	320.9600	-2.438%	1,210,685	-44.295%
2025-10-28	327.0950	329.3000	323.799000	328.9800	+0.812%	1,087,103	-45.653%
2025-10-27	325.8000	327.7100	321.740000	326.3300	+1.031%	1,296,181	-45.212%
2025-10-24	321.3800	327.3950	321.000000	323.0000	+1.327%	1,063,855	-44.647%
2025-10-23	308.0000	319.2060	307.995000	318.7700	+3.524%	1,397,055	-43.913%
2025-10-22	308.9800	311.3399	302.580000	307.9200	-0.789%	1,171,413	-41.936%
2025-10-21	305.7400	311.2900	303.780000	310.3700	+1.461%	748,628	-42.395%
2025-10-20	301.2700	307.1900	301.270000	305.9000	+1.882%	880,671	-41.553%
2025-10-17	296.9700	301.1200	295.240000	300.2500	+0.338%	837,142	-40.453%
2025-10-16	303.7800	309.6700	296.220000	299.2400	-1.029%	1,090,892	-40.252%
2025-10-15	305.8000	306.2050	298.640000	302.3500	+0.182%	1,103,533	-40.867%
2025-10-14	306.6600	307.3288	299.480000	301.8000	-3.591%	1,537,546	-40.759%
2025-10-13	315.0000	319.8900	312.420000	313.0400	+1.020%	1,125,614	-42.886%
2025-10-10	315.4400	319.8900	309.520900	309.8800	-1.691%	1,510,978	-42.303%
2025-10-09	312.5450	316.0400	309.700000	315.2100	+0.421%	1,026,060	-43.279%
2025-10-08	297.3000	315.0000	294.920000	313.8900	+7.221%	2,129,633	-43.041%
2025-10-07	305.4900	305.5000	287.744300	292.7500	-4.092%	1,782,877	-38.927%
2025-10-06	307.4000	311.0000	303.769500	305.2400	-0.056%	981,375	-41.426%
2025-10-03	308.0700	309.7900	301.710000	305.4100	-0.706%	977,708	-41.459%
2025-10-02	306.0000	307.7900	302.150000	307.5800	+1.002%	1,247,428	-41.872%
2025-10-01	298.6100	305.9100	297.135000	304.5300	+1.625%	1,921,370	-41.290%
2025-09-30	295.8400	300.2100	291.570000	299.6600	+0.930%	1,886,184	-40.336%
2025-09-29	297.1100	300.8100	293.510000	296.9000	+0.764%	1,418,953	-39.781%
2025-09-26	287.0000	296.8798	285.700000	294.6500	+2.787%	1,541,638	-39.321%
2025-09-25	281.5700	287.7500	279.420000	286.6600	+0.788%	852,621	-37.630%
2025-09-24	289.2900	291.2500	283.080000	284.4200	-1.683%	1,031,494	-37.139%
2025-09-23	290.9700	293.5699	287.330000	289.2900	-0.782%	1,011,410	-38.197%
2025-09-22	293.8200	294.4600	286.510000	291.5700	-0.918%	1,070,697	-38.680%
2025-09-19	292.6700	294.6499	289.245000	294.2700	+1.086%	2,050,375	-39.243%
2025-09-18	282.4500	291.7300	281.940000	291.1100	+4.169%	2,161,671	-38.583%
2025-09-17	281.9600	286.7900	277.060000	279.4600	-0.887%	1,297,818	-36.023%
2025-09-16	285.6000	285.6500	277.072200	281.9600	-1.295%	1,846,037	-36.590%
2025-09-15	284.6700	289.5800	283.610100	285.6600	+0.872%	1,268,938	-37.412%
2025-09-12	286.9000	288.5300	282.460000	283.1900	-1.210%	1,357,494	-36.866%
2025-09-11	282.0500	292.9400	281.450000	286.6600	+2.823%	1,946,973	-37.630%
2025-09-10	284.3000	288.8900	276.310000	278.7900	-1.240%	1,836,009	-35.869%
2025-09-09	281.3500	284.3401	279.000000	282.2900	+0.245%	1,634,423	-36.664%
2025-09-08	275.0000	281.7600	273.733500	281.6000	+2.699%	1,839,713	-36.509%
2025-09-05	269.6200	274.2000	267.000000	274.2000	+2.218%	1,621,125	-34.796%
2025-09-04	269.8700	270.0000	262.900000	268.2500	-0.861%	2,091,392	-33.349%
2025-09-03	272.5000	274.5000	260.400000	270.5800	-1.453%	6,038,306	-33.923%
2025-09-02	279.7100	280.9800	268.540100	274.5700	-0.895%	5,561,417	-34.884%
2025-08-29	282.9400	284.7000	274.670000	277.0500	-1.202%	1,494,177	-35.467%
2025-08-28	272.9300	283.6500	272.930000	280.4200	+2.692%	1,698,926	-36.242%
2025-08-27	269.5600	273.7700	267.510000	273.0700	+2.014%	1,031,474	-34.526%
2025-08-26	269.1000	271.7700	265.860000	267.6800	-0.734%	1,246,357	-33.208%
2025-08-25	273.9500	275.4650	269.130000	269.6600	-1.048%	820,450	-33.698%
2025-08-22	270.4000	276.7900	269.140000	272.5150	+0.801%	882,802	-34.393%
2025-08-21	273.5000	273.5000	268.780000	270.3500	-1.262%	805,931	-33.867%
2025-08-20	274.2600	277.5000	270.360000	273.8050	-0.406%	1,044,026	-34.702%
2025-08-19	280.3500	282.5500	273.910000	274.9200	-0.762%	1,151,179	-34.967%
2025-08-18	275.4700	277.3350	273.900000	277.0300	+0.749%	969,787	-35.462%
2025-08-15	271.4200	275.5600	270.517800	274.9700	+1.469%	877,633	-34.978%
2025-08-14	274.7100	276.8200	269.720100	270.9900	-2.441%	1,014,831	-34.023%
2025-08-13	279.0500	279.9999	274.812500	277.7700	+0.850%	1,269,457	-35.634%
2025-08-12	272.6100	275.6300	269.510000	275.4300	+1.567%	1,124,813	-35.087%
2025-08-11	268.8300	276.2300	267.110000	271.1800	+0.551%	1,281,214	-34.070%
2025-08-08	273.6300	274.8300	268.260000	269.6950	-1.029%	1,673,979	-33.707%
2025-08-07	291.0700	291.0700	265.880000	272.5000	-5.814%	3,192,391	-34.389%
2025-08-06	283.3500	289.4400	282.110000	289.3200	+2.610%	996,474	-38.203%
2025-08-05	286.3500	287.1200	281.680000	281.9600	-1.364%	999,804	-36.590%
2025-08-04	281.9400	286.1800	278.110000	285.8600	+1.995%	2,271,434	-37.455%
2025-08-01	281.4500	283.6950	274.300100	280.2700	-1.853%	3,244,056	-36.208%
2025-07-31	291.1000	291.9999	282.250000	285.5600	-0.754%	1,779,931	-37.390%
2025-07-30	290.7600	290.8600	283.400000	287.7300	-0.807%	1,056,915	-37.862%
2025-07-29	290.8400	293.6337	286.550000	290.0700	+0.356%	1,963,129	-38.363%
2025-07-28	288.1100	290.0000	285.650000	289.0400	+0.998%	1,166,595	-38.144%
2025-07-25	284.2450	289.3099	283.990000	286.1850	+0.663%	1,005,637	-37.526%
2025-07-24	283.6000	286.3350	281.190000	284.3000	+0.328%	1,036,798	-37.112%
2025-07-23	285.0750	286.3099	280.000000	283.3700	-0.819%	1,249,076	-36.906%
2025-07-22	288.4900	289.2400	283.470000	285.7100	-0.943%	1,160,119	-37.423%
2025-07-21	290.2150	293.6500	285.800000	288.4300	-0.100%	1,348,651	-38.013%
2025-07-18	286.6350	289.6700	284.610000	288.7200	+0.849%	1,819,358	-38.075%
2025-07-17	287.5900	289.0500	285.540000	286.2900	-0.511%	2,163,346	-37.549%
2025-07-16	289.8250	291.6500	284.540000	287.7600	-0.395%	1,666,555	-37.868%
2025-07-15	291.6000	292.1700	287.330000	288.9000	-0.769%	1,534,807	-38.114%
2025-07-14	288.2000	295.0000	286.700000	291.1400	+0.483%	1,780,961	-38.590%
2025-07-11	297.3900	298.7000	289.000000	289.7400	-2.174%	2,273,466	-38.293%
2025-07-10	315.9400	316.0000	296.060000	296.1800	-6.420%	3,564,863	-39.635%
2025-07-09	315.0000	317.2799	311.500000	316.5000	+1.299%	1,681,498	-43.510%
2025-07-08	316.7800	318.4599	307.160000	312.4400	-0.954%	1,815,634	-42.776%
2025-07-07	312.8600	316.0150	309.676800	315.4500	+0.216%	1,733,631	-43.322%
2025-07-03	310.4900	316.4500	308.105000	314.7700	+1.759%	1,367,891	-43.200%
2025-07-02	307.0800	312.4550	305.530000	309.3300	+0.654%	1,632,968	-42.201%
2025-07-01	314.5000	316.8200	301.850000	307.3200	-2.109%	4,228,534	-41.823%
2025-06-30	306.5850	314.3300	306.110000	313.9400	-0.438%	2,523,136	-43.050%
2025-06-27	314.7050	317.2600	312.550000	315.3200	+0.468%	2,548,887	-43.299%
2025-06-26	314.3300	317.1800	311.662000	313.8500	+0.599%	1,878,639	-43.033%
2025-06-25	310.9300	316.4400	310.912500	311.9800	+1.141%	2,047,223	-42.692%
2025-06-24	311.8800	314.6400	306.350000	308.4600	-0.644%	2,257,434	-42.038%
2025-06-23	302.4600	311.7112	298.430000	310.4600	+2.482%	3,054,899	-42.411%
2025-06-20	305.4900	308.4000	300.260000	302.9400	-0.809%	3,365,941	-40.982%
2025-06-18	306.3250	308.6600	302.385000	305.4100	-0.618%	2,019,877	-41.459%
2025-06-17	303.1350	307.9900	299.520000	307.3100	+0.751%	2,885,304	-41.821%
2025-06-16	304.0600	309.1850	303.550000	305.0200	+1.017%	2,567,442	-41.384%
2025-06-13	301.9500	305.6100	300.500000	301.9500	+0.173%	2,066,640	-40.788%
2025-06-12	300.1000	306.4899	300.100000	301.4300	+0.524%	1,827,410	-40.686%
2025-06-11	297.4000	302.9799	296.220000	299.8600	+0.634%	2,007,373	-40.376%
2025-06-10	300.0000	303.9600	296.205000	297.9700	-0.644%	1,637,002	-39.997%
2025-06-09	303.6050	305.4999	299.590000	299.9000	-1.033%	2,294,088	-40.383%
2025-06-06	302.6300	306.7750	302.101700	303.0300	+0.715%	3,016,227	-40.999%
2025-06-05	299.3100	303.7267	298.330000	300.8800	+1.358%	2,505,620	-40.578%
2025-06-04	295.4800	303.4200	294.125000	296.8500	+0.617%	3,231,464	-39.771%
2025-06-03	292.7200	298.0000	290.220000	295.0300	+0.631%	4,123,560	-39.399%
2025-06-02	276.6200	293.5300	276.350000	293.1800	+6.340%	5,827,314	-39.017%
2025-05-30	262.8300	276.4900	262.610000	275.7000	+9.793%	9,946,333	-35.151%
2025-05-29	255.0000	255.1600	248.740100	251.1100	-1.001%	4,228,477	-28.800%
2025-05-28	256.0000	256.0000	252.500000	253.6500	-1.419%	2,223,376	-29.513%
2025-05-27	257.7000	259.3999	256.140000	257.3000	+1.259%	1,759,019	-30.513%
2025-05-23	249.9000	255.8673	248.610000	254.1000	+0.506%	2,003,966	-29.638%
2025-05-22	249.1000	254.5900	247.700000	252.8200	+1.648%	2,173,322	-29.282%
2025-05-21	249.6050	253.9400	247.710000	248.7200	-1.282%	2,566,665	-28.116%
2025-05-20	250.7900	252.2800	248.950000	251.9500	-0.245%	1,985,116	-29.038%
2025-05-19	248.4800	253.7200	247.300000	252.5700	+0.425%	2,047,294	-29.212%
2025-05-16	247.7700	253.5899	246.680000	251.5000	+2.269%	3,083,747	-28.911%
2025-05-15	243.4300	246.5000	241.580000	245.9200	+0.601%	3,097,959	-27.297%
2025-05-14	244.2200	247.0000	243.470000	244.4500	-0.224%	2,693,061	-26.860%
2025-05-13	240.0200	247.2800	240.020000	245.0000	+1.458%	2,870,709	-27.024%
2025-05-12	237.2600	241.7400	236.620000	241.4800	+3.613%	2,553,811	-25.961%
2025-05-09	233.3400	235.0000	227.690000	233.0600	-0.039%	2,579,671	-23.286%
2025-05-08	233.9400	234.5400	230.645000	233.1500	-0.167%	2,185,302	-23.315%
2025-05-07	232.5000	235.0000	230.050000	233.5400	+0.189%	1,659,197	-23.444%
2025-05-06	229.6000	235.0000	228.680000	233.1000	+0.052%	1,992,747	-23.299%
2025-05-05	228.6600	235.6700	227.940000	232.9800	+1.089%	2,214,450	-23.260%
2025-05-02	230.9200	231.9300	228.830000	230.4700	+1.502%	1,748,070	-22.424%
2025-05-01	228.5000	230.7900	226.544700	227.0600	+0.394%	3,165,041	-21.259%
2025-04-30	218.9200	226.6000	217.760000	226.1700	+1.036%	2,246,978	-20.949%
2025-04-29	220.7400	224.7000	219.880000	223.8500	+1.815%	2,386,579	-20.130%
2025-04-28	219.3400	221.5000	216.430000	219.8600	+1.985%	2,910,838	-18.680%
2025-04-25	209.9000	217.1500	209.375000	215.5800	+2.589%	2,885,268	-17.066%
2025-04-24	202.2400	212.3550	201.696800	210.1400	+4.761%	2,642,867	-14.919%
2025-04-23	202.0000	207.2300	199.530000	200.5900	+2.071%	2,186,033	-10.868%
2025-04-22	196.9500	198.6926	194.350000	196.5200	+1.456%	1,445,727	-9.022%
2025-04-21	198.8800	199.2900	191.460000	193.7000	-3.675%	1,581,660	-7.697%
2025-04-17	202.8700	203.0000	199.100000	201.0900	-0.877%	1,785,451	-11.090%
2025-04-16	203.1200	206.7950	199.400000	202.8700	-0.865%	1,665,077	-11.870%
2025-04-15	199.6800	205.0000	199.275000	204.6400	+2.607%	1,771,216	-12.632%
2025-04-14	202.0000	202.4750	196.290000	199.4400	+0.687%	1,746,002	-10.354%
2025-04-11	195.1750	199.1400	190.760000	198.0800	+1.392%	2,314,033	-9.738%
2025-04-10	195.6300	198.8300	189.267800	195.3600	-3.345%	3,911,111	-8.482%
2025-04-09	177.7500	203.1600	177.275000	202.1200	+14.166%	4,509,509	-11.543%
2025-04-08	186.5800	189.2148	174.790000	177.0400	-1.674%	2,975,337	+0.988%
2025-04-07	166.8800	186.2350	164.780000	180.0550	+3.083%	5,738,254	-0.703%
2025-04-04	184.5700	186.3400	172.850000	174.6700	-9.125%	5,710,527	+2.359%
2025-04-03	202.8200	202.8200	188.660000	192.2100	-7.163%	3,898,058	-6.982%
2025-04-02	198.0400	208.1600	198.000000	207.0400	+2.969%	1,717,390	-13.645%
2025-04-01	200.0000	201.6700	195.716900	201.0700	+1.336%	1,910,973	-11.081%
2025-03-31	202.3200	203.4950	192.206100	198.4200	-4.210%	3,491,026	-9.893%
2025-03-28	208.5200	209.8825	203.503500	207.1400	-1.103%	2,428,420	-13.686%
2025-03-27	210.3500	212.0000	205.120000	209.4500	-0.993%	1,625,163	-14.638%
2025-03-26	215.2500	216.0000	209.630000	211.5500	-1.938%	1,663,049	-15.486%
2025-03-25	211.6800	216.3900	211.200000	215.7300	+2.792%	2,297,676	-17.123%
2025-03-24	208.0000	210.1800	206.600000	209.8700	+2.276%	1,561,119	-14.809%
2025-03-21	200.5300	206.5000	197.230100	205.2000	+0.811%	1,719,861	-12.870%
2025-03-20	202.6100	205.3900	200.900000	203.5500	-0.196%	947,270	-12.164%
2025-03-19	199.5657	206.6700	199.565700	203.9500	+1.171%	1,482,922	-12.336%
2025-03-18	199.7000	202.9268	196.750000	201.5900	-0.523%	1,592,769	-11.310%
2025-03-17	197.7100	204.4600	196.660000	202.6500	+2.447%	1,774,215	-11.774%
2025-03-14	192.7700	198.0000	192.000000	197.8100	+4.341%	1,567,549	-9.615%
2025-03-13	196.1800	196.4950	186.670000	189.5800	-4.151%	2,474,741	-5.692%
2025-03-12	202.9400	203.9699	195.160000	197.7900	-0.788%	2,180,726	-9.606%
2025-03-11	196.4050	204.4150	195.200000	199.3600	+2.399%	2,410,489	-10.318%
2025-03-10	203.4700	204.6000	192.740000	194.6900	-6.740%	3,015,214	-8.167%
2025-03-07	204.9250	209.1400	198.000000	208.7600	+3.265%	4,326,098	-14.356%
2025-03-06	200.7100	211.2200	199.120000	202.1600	+2.907%	6,506,800	-11.560%
2025-03-05	191.4200	197.3100	189.560000	196.4500	+1.357%	3,484,327	-8.990%
2025-03-04	187.1500	196.7536	183.835100	193.8200	+2.664%	2,543,165	-7.755%

.dark-mode .yRCgl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRCgl8{ color: #333333; background-color: white; border: 2px solid #333333; }ZSZscaler, Inc. Common Stockstock NASDAQ

ZS
Zscaler, Inc. Common Stock
stock NASDAQ