tiprankstipranks
Trending News
More News >
Zscaler (ZS)
NASDAQ:ZS
US Market

Zscaler (ZS) Historical Prices

Compare
7,740 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 01, 2025
314.50
316.82
301.85
307.32
307.32
-2.11%
4,228,534
1.53
Jun 30, 2025
306.59
314.33
306.11
313.94
313.94
-0.44%
2,523,136
0.92
Jun 27, 2025
314.71
317.26
312.55
315.32
315.32
+0.47%
2,548,887
0.93
Jun 26, 2025
314.33
317.18
311.66
313.85
313.85
+0.60%
1,876,982
0.69
Jun 25, 2025
310.93
316.44
310.91
311.98
311.98
+1.14%
2,046,202
0.75
Jun 24, 2025
311.88
314.64
306.35
308.46
308.46
-0.64%
2,115,074
0.77
Jun 23, 2025
302.46
311.71
298.43
310.46
310.46
+2.48%
3,051,560
1.12
Jun 20, 2025
305.49
308.40
300.26
302.94
302.94
-0.81%
3,365,941
1.26
Jun 18, 2025
306.33
308.66
302.39
305.41
305.41
-0.62%
2,019,877
0.76
Jun 17, 2025
303.14
307.99
299.52
307.31
307.31
+0.75%
2,885,304
1.09
Jun 16, 2025
304.06
309.19
303.55
305.02
305.02
+1.02%
2,567,442
0.97
Jun 13, 2025
301.95
305.61
300.50
301.95
301.95
+0.17%
2,066,640
0.78
Jun 12, 2025
300.10
306.49
300.10
301.43
301.43
+0.52%
1,827,410
0.69
Jun 11, 2025
297.40
302.98
296.22
299.86
299.86
+0.63%
2,007,373
0.76
Jun 10, 2025
300.00
303.96
296.21
297.97
297.97
-0.64%
1,637,002
0.61
Jun 09, 2025
303.61
305.50
299.59
299.90
299.90
-1.03%
2,294,088
0.86
Jun 06, 2025
302.63
306.78
302.10
303.03
303.03
+0.71%
3,016,227
1.12
Jun 05, 2025
299.31
303.73
298.33
300.88
300.88
+1.36%
2,505,620
0.91
Jun 04, 2025
295.48
303.42
294.13
296.85
296.85
+0.62%
3,231,464
1.17
Jun 03, 2025
292.72
298.00
290.22
295.03
295.03
+0.63%
4,123,560
1.51
Jun 02, 2025
276.62
293.53
276.35
293.18
293.18
+6.34%
5,827,314
2.18
May 30, 2025
262.83
276.49
262.61
275.70
275.70
+9.79%
9,946,333
3.89
May 29, 2025
255.00
255.16
248.74
251.11
251.11
-1.00%
4,228,477
1.69
May 28, 2025
256.00
256.00
252.50
253.65
253.65
-1.42%
2,223,376
0.89
May 27, 2025
257.70
259.40
256.14
257.30
257.30
+1.26%
1,759,019
0.71
May 23, 2025
249.90
255.87
248.61
254.10
254.10
+0.51%
2,003,966
0.81
May 22, 2025
249.10
254.59
247.70
252.82
252.82
+1.65%
2,173,322
0.88
May 21, 2025
249.61
253.94
247.71
248.72
248.72
-1.28%
2,566,665
1.04
May 20, 2025
250.79
252.28
248.95
251.95
251.95
-0.25%
1,985,116
0.81
May 19, 2025
248.48
253.72
247.30
252.57
252.57
+0.43%
2,047,294
0.83
May 16, 2025
247.77
253.59
246.68
251.50
251.50
+2.27%
3,083,747
1.26
May 15, 2025
243.43
246.50
241.58
245.92
245.92
+0.60%
3,097,959
1.28
May 14, 2025
244.22
247.00
243.47
244.45
244.45
-0.22%
2,693,061
1.12
May 13, 2025
240.02
247.28
240.02
245.00
245.00
+1.46%
2,870,709
1.20
May 12, 2025
237.26
241.74
236.62
241.48
241.48
+3.61%
2,553,811
1.08
May 09, 2025
233.34
235.00
227.69
233.06
233.06
-0.04%
2,579,671
1.10
May 08, 2025
233.94
234.54
230.65
233.15
233.15
-0.17%
2,185,302
0.94
May 07, 2025
232.50
235.00
230.05
233.54
233.54
+0.19%
1,659,197
0.71
May 06, 2025
229.60
235.00
228.68
233.10
233.10
+0.05%
1,992,747
0.86
May 05, 2025
228.66
235.67
227.94
232.98
232.98
+1.09%
2,214,450
0.96
May 02, 2025
230.92
231.93
228.83
230.47
230.47
+1.50%
1,748,070
0.76
May 01, 2025
228.50
230.79
226.54
227.06
227.06
+0.39%
3,165,041
1.41
Apr 30, 2025
218.92
226.60
217.76
226.17
226.17
+1.04%
2,246,978
1.00
Apr 29, 2025
220.74
224.70
219.88
223.85
223.85
+1.81%
2,386,579
1.06
Apr 28, 2025
219.34
221.50
216.43
219.86
219.86
+1.99%
2,910,838
1.30
Apr 25, 2025
209.90
217.15
209.38
215.58
215.58
+2.59%
2,885,268
1.31
Apr 24, 2025
202.24
212.36
201.70
210.14
210.14
+4.76%
2,642,867
1.21
Apr 23, 2025
202.00
207.23
199.53
200.59
200.59
+2.07%
2,186,033
1.01
Apr 22, 2025
196.95
198.69
194.35
196.52
196.52
+1.46%
1,445,727
0.67
Apr 21, 2025
198.88
199.29
191.46
193.70
193.70
-3.67%
1,581,660
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis