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