Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 15, 2025
271.42
275.56
270.52
274.97
274.97
+1.47%
877,633
0.38
Aug 14, 2025
274.71
276.82
269.72
270.99
270.99
-2.44%
1,014,831
0.44
Aug 13, 2025
279.05
280.00
274.81
277.77
277.77
+0.85%
1,269,457
0.54
Aug 12, 2025
272.61
275.63
269.51
275.43
275.43
+1.57%
1,124,813
0.47
Aug 11, 2025
268.83
276.23
267.11
271.18
271.18
+0.55%
1,281,214
0.54
Aug 08, 2025
273.63
274.83
268.26
269.70
269.70
-1.03%
1,673,979
0.70
Aug 07, 2025
291.07
291.07
265.88
272.50
272.50
-5.81%
3,192,391
1.34
Aug 06, 2025
283.35
289.44
282.11
289.32
289.32
+2.61%
996,474
0.42
Aug 05, 2025
286.35
287.12
281.68
281.96
281.96
-1.36%
999,804
0.41
Aug 04, 2025
281.94
286.18
278.11
285.86
285.86
+1.99%
2,271,434
0.95
Aug 01, 2025
281.45
283.70
274.30
280.27
280.27
-1.85%
3,244,056
1.35
Jul 31, 2025
291.10
292.00
282.25
285.56
285.56
-0.75%
1,779,931
0.74
Jul 30, 2025
290.76
290.86
283.40
287.73
287.73
-0.81%
1,056,915
0.43
Jul 29, 2025
290.84
293.63
286.55
290.07
290.07
+0.36%
1,963,129
0.80
Jul 28, 2025
288.11
290.00
285.65
289.04
289.04
+1.00%
1,166,595
0.47
Jul 25, 2025
284.25
289.31
283.99
286.19
286.18
+0.66%
1,005,637
0.40
Jul 24, 2025
283.60
286.34
281.19
284.30
284.30
+0.33%
1,036,798
0.41
Jul 23, 2025
285.08
286.31
280.00
283.37
283.37
-0.82%
1,249,076
0.50
Jul 22, 2025
288.49
289.24
283.47
285.71
285.71
-0.94%
1,160,119
0.46
Jul 21, 2025
290.22
293.65
285.80
288.43
288.43
-0.10%
1,348,651
0.53
Jul 18, 2025
286.64
289.67
284.61
288.72
288.72
+0.85%
1,819,358
0.72
Jul 17, 2025
287.59
289.05
285.54
286.29
286.29
-0.51%
2,163,346
0.86
Jul 16, 2025
289.83
291.65
284.54
287.76
287.76
-0.39%
1,666,555
0.66
Jul 15, 2025
291.60
292.17
287.33
288.90
288.90
-0.77%
1,534,807
0.60
Jul 14, 2025
288.20
295.00
286.70
291.14
291.14
+0.48%
1,780,961
0.69
Jul 11, 2025
297.39
298.70
289.00
289.74
289.74
-2.17%
2,273,466
0.87
Jul 10, 2025
315.94
316.00
296.06
296.18
296.18
-6.42%
3,564,863
1.37
Jul 09, 2025
315.00
317.28
311.50
316.50
316.50
+1.30%
1,681,498
0.63
Jul 08, 2025
316.78
318.46
307.16
312.44
312.44
-0.95%
1,815,634
0.67
Jul 07, 2025
312.86
316.02
309.68
315.45
315.45
+0.22%
1,733,631
0.63
Jul 03, 2025
310.49
316.45
308.11
314.77
314.77
+1.76%
1,367,890
0.49
Jul 02, 2025
307.08
312.46
305.53
309.33
309.33
+0.65%
1,632,968
0.59
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
Rows: