Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
:ZS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 27, 2025
325.80
327.71
321.74
326.33
326.33
+1.03%
1,295,677
0.83
Oct 24, 2025
321.38
327.40
321.00
323.00
323.00
+1.33%
1,063,855
0.68
Oct 23, 2025
308.00
319.21
308.00
318.77
318.77
+3.52%
1,397,055
0.90
Oct 22, 2025
308.98
311.34
302.58
307.92
307.92
-0.79%
1,171,413
0.76
Oct 21, 2025
305.74
311.29
303.78
310.37
310.37
+1.46%
748,628
0.48
Oct 20, 2025
301.27
307.19
301.27
305.90
305.90
+1.88%
878,939
0.56
Oct 17, 2025
296.97
301.12
295.24
300.25
300.25
+0.34%
837,142
0.53
Oct 16, 2025
303.78
309.67
296.22
299.24
299.24
-1.03%
1,090,892
0.69
Oct 15, 2025
305.80
306.21
298.64
302.35
302.35
+0.18%
1,103,533
0.69
Oct 14, 2025
306.66
307.33
299.48
301.80
301.80
-3.59%
1,537,546
0.96
Oct 13, 2025
315.00
319.89
312.42
313.04
313.04
+1.02%
1,125,614
0.70
Oct 10, 2025
315.44
319.89
309.52
309.88
309.88
-1.69%
1,510,978
0.94
Oct 09, 2025
312.55
316.04
309.70
315.21
315.21
+0.42%
1,026,060
0.63
Oct 08, 2025
297.30
315.00
294.92
313.89
313.89
+7.22%
2,129,633
1.29
Oct 07, 2025
305.49
305.50
287.74
292.75
292.75
-4.09%
1,782,877
1.08
Oct 06, 2025
307.40
311.00
303.77
305.24
305.24
-0.06%
981,375
0.59
Oct 03, 2025
308.07
309.79
301.71
305.41
305.41
-0.71%
977,708
0.58
Oct 02, 2025
306.00
307.79
302.15
307.58
307.58
+1.00%
1,247,428
0.74
Oct 01, 2025
298.61
305.91
297.14
304.53
304.53
+1.63%
1,921,370
1.15
Sep 30, 2025
295.84
300.21
291.57
299.66
299.66
+0.93%
1,886,184
1.10
Sep 29, 2025
297.11
300.81
293.51
296.90
296.90
+0.76%
1,418,953
0.82
Sep 26, 2025
287.00
296.88
285.70
294.65
294.65
+2.79%
1,541,638
0.89
Sep 25, 2025
281.57
287.75
279.42
286.66
286.66
+0.79%
852,621
0.49
Sep 24, 2025
289.29
291.25
283.08
284.42
284.42
-1.68%
1,031,494
0.58
Sep 23, 2025
290.97
293.57
287.33
289.29
289.29
-0.78%
1,011,410
0.56
Sep 22, 2025
293.82
294.46
286.51
291.57
291.57
-0.92%
1,070,697
0.59
Sep 19, 2025
292.67
294.65
289.25
294.27
294.27
+1.09%
2,050,375
1.11
Sep 18, 2025
282.45
291.73
281.94
291.11
291.11
+4.17%
2,161,671
1.17
Sep 17, 2025
281.96
286.79
277.06
279.46
279.46
-0.89%
1,297,818
0.70
Sep 16, 2025
285.60
285.65
277.07
281.96
281.96
-1.30%
1,846,037
0.98
Sep 15, 2025
284.67
289.58
283.61
285.66
285.66
+0.87%
1,268,938
0.67
Sep 12, 2025
286.90
288.53
282.46
283.19
283.19
-1.21%
1,357,494
0.72
Sep 11, 2025
282.05
292.94
281.45
286.66
286.66
+2.82%
1,946,973
1.03
Sep 10, 2025
284.30
288.89
276.31
278.79
278.79
-1.24%
1,836,009
0.97
Sep 09, 2025
281.35
284.34
279.00
282.29
282.29
+0.25%
1,634,423
0.86
Sep 08, 2025
275.00
281.76
273.73
281.60
281.60
+2.70%
1,839,713
0.96
Sep 05, 2025
269.62
274.20
267.00
274.20
274.20
+2.22%
1,621,125
0.84
Sep 04, 2025
269.87
270.00
262.90
268.25
268.25
-0.86%
2,091,392
1.07
Sep 03, 2025
272.50
274.50
260.40
270.58
270.58
-1.45%
6,032,152
3.13
Sep 02, 2025
279.71
280.98
268.54
274.57
274.57
-0.90%
5,561,417
2.88
Aug 29, 2025
282.94
284.70
274.67
277.05
277.05
-1.20%
1,494,177
0.72
Aug 28, 2025
272.93
283.65
272.93
280.42
280.42
+2.69%
1,698,926
0.81
Aug 27, 2025
269.56
273.77
267.51
273.07
273.07
+2.01%
1,031,474
0.49
Aug 26, 2025
269.10
271.77
265.86
267.68
267.68
-0.73%
1,246,357
0.58
Aug 25, 2025
273.95
275.47
269.13
269.66
269.66
-1.05%
820,450
0.38
Aug 22, 2025
270.40
276.79
269.14
272.52
272.52
+0.80%
882,802
0.41
Aug 21, 2025
273.50
273.50
268.78
270.35
270.35
-1.26%
805,931
0.37
Aug 20, 2025
274.26
277.50
270.36
273.81
273.80
-0.41%
1,044,026
0.47
Aug 19, 2025
280.35
282.55
273.91
274.92
274.92
-0.76%
1,151,179
0.52
Aug 18, 2025
275.47
277.34
273.90
277.03
277.03
+0.75%
969,787
0.43
Rows: