Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 03, 2025
331.73
336.99
329.61
336.27
336.27
+1.55%
1,087,988
0.73
Oct 31, 2025
326.09
333.27
324.42
331.14
331.14
+2.83%
1,631,051
1.09
Oct 30, 2025
320.96
327.85
319.18
322.04
322.04
+0.34%
911,734
0.59
Oct 29, 2025
321.37
323.00
317.18
320.96
320.96
-2.44%
1,209,589
0.78
Oct 28, 2025
327.10
329.30
323.80
328.98
328.98
+0.81%
1,086,634
0.70
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
Rows: