Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
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: