Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
214.29
218.01
210.41
210.58
210.58
-1.72%
1,570,713
0.93
Jan 14, 2026
216.93
221.79
209.41
214.27
214.27
-1.19%
2,184,002
1.30
Jan 13, 2026
216.53
219.58
212.50
216.85
216.85
+0.10%
1,505,749
0.90
Jan 12, 2026
215.08
217.02
213.49
216.63
216.63
-0.05%
1,380,883
0.82
Jan 09, 2026
220.74
221.51
215.33
216.73
216.73
-1.63%
1,592,820
0.96
Jan 08, 2026
230.65
230.79
219.38
220.32
220.32
-4.69%
2,006,638
1.20
Jan 07, 2026
223.02
231.48
222.18
231.16
231.16
+4.11%
2,135,384
1.28
Jan 06, 2026
222.61
223.43
218.89
222.03
222.03
-0.33%
1,535,217
0.93
Jan 05, 2026
221.70
227.70
221.63
222.76
222.76
+0.99%
1,312,661
0.80
Jan 02, 2026
226.72
226.72
217.23
220.57
220.57
-1.93%
1,694,785
1.03
Dec 31, 2025
226.88
227.40
224.88
224.92
224.92
-1.10%
993,724
0.60
Dec 30, 2025
227.65
228.75
226.50
227.42
227.42
-0.26%
736,078
0.44
Dec 29, 2025
229.13
230.76
227.35
228.02
228.02
-1.08%
1,223,257
0.73
Dec 26, 2025
229.43
231.06
228.63
230.52
230.52
+0.40%
553,891
0.33
Dec 24, 2025
229.26
229.93
226.78
229.60
229.60
+0.12%
606,846
0.36
Dec 23, 2025
230.00
231.69
227.70
229.32
229.32
-1.18%
1,093,082
0.64
Dec 22, 2025
233.82
234.93
228.41
232.05
232.05
-0.22%
1,553,040
0.92
Dec 19, 2025
231.11
233.41
229.13
232.55
232.55
+0.63%
3,694,964
2.24
Dec 18, 2025
228.59
231.65
228.23
231.09
231.09
+2.06%
1,505,933
0.91
Dec 17, 2025
232.79
234.82
226.24
226.43
226.43
-2.73%
1,730,144
1.04
Dec 16, 2025
233.00
233.98
228.66
232.78
232.78
+1.07%
2,247,765
1.36
Dec 15, 2025
237.50
237.67
230.06
230.31
230.31
-2.53%
1,819,960
1.10
Dec 12, 2025
241.80
243.07
233.94
236.28
236.28
-2.40%
1,880,883
1.15
Dec 11, 2025
241.20
243.49
237.87
242.08
242.08
-0.50%
1,294,295
0.79
Dec 10, 2025
242.24
245.12
238.85
243.29
243.29
+0.12%
1,692,672
1.03
Dec 09, 2025
244.01
244.72
241.29
243.01
243.01
-0.76%
1,518,208
0.92
Dec 08, 2025
243.50
249.64
243.46
244.88
244.88
+0.91%
2,077,304
1.27
Dec 05, 2025
243.72
245.76
241.18
242.68
242.68
+0.34%
1,772,589
1.08
Dec 04, 2025
243.42
244.38
240.02
241.85
241.85
-0.74%
1,695,600
1.03
Dec 03, 2025
240.73
243.93
237.77
243.66
243.66
+0.82%
2,226,777
1.36
Dec 02, 2025
244.40
245.42
240.20
241.68
241.68
-0.66%
3,212,824
1.91
Dec 01, 2025
247.10
248.32
241.91
243.28
243.28
-3.27%
3,584,961
2.09
Nov 28, 2025
252.42
256.33
249.68
251.50
251.50
-0.19%
2,888,178
1.71
Nov 26, 2025
270.09
270.09
251.53
251.97
251.97
-13.03%
9,823,390
6.28
Nov 25, 2025
278.80
291.80
278.07
289.73
289.73
+3.35%
3,319,514
2.17
Nov 24, 2025
279.00
285.29
277.75
280.35
280.35
+1.94%
2,162,423
1.43
Nov 21, 2025
278.02
280.00
269.09
275.01
275.01
-1.69%
1,525,115
1.02
Nov 20, 2025
295.00
298.49
278.38
279.73
279.73
-4.14%
1,455,123
0.97
Nov 19, 2025
292.69
297.17
289.43
291.81
291.81
-0.44%
1,409,348
0.95
Nov 18, 2025
294.92
298.00
289.68
293.11
293.11
-0.61%
1,184,398
0.80
Nov 17, 2025
299.23
304.80
292.19
294.92
294.92
-1.51%
1,053,291
0.71
Nov 14, 2025
303.76
307.00
292.18
299.45
299.45
-2.97%
2,170,822
1.48
Nov 13, 2025
315.30
316.85
307.20
308.60
308.60
-2.67%
1,169,073
0.80
Nov 12, 2025
332.00
333.90
315.90
317.08
317.08
-4.29%
1,080,434
0.74
Nov 11, 2025
328.90
333.26
328.21
331.29
331.29
+0.73%
1,457,596
1.00
Nov 10, 2025
323.98
331.66
321.58
328.90
328.90
+2.78%
1,027,886
0.71
Nov 07, 2025
315.95
320.63
313.00
320.01
320.01
+0.66%
1,503,333
1.03
Nov 06, 2025
319.85
322.37
309.58
317.92
317.92
-1.85%
1,242,818
0.85
Nov 05, 2025
327.21
328.00
317.40
323.90
323.90
-1.34%
1,419,100
0.95
Nov 04, 2025
329.23
335.70
325.10
328.30
328.30
-2.37%
1,067,506
0.72
Rows: