Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
Sep 16, 2025
285.60
285.65
277.07
281.96
281.96
-1.30%
1,846,037
0.98
Sep 15, 2025
284.67
289.58
283.61
285.66
285.66
+0.87%
1,268,938
0.67
Sep 12, 2025
286.90
288.53
282.46
283.19
283.19
-1.21%
1,357,494
0.72
Sep 11, 2025
282.05
292.94
281.45
286.66
286.66
+2.82%
1,946,973
1.03
Sep 10, 2025
284.30
288.89
276.31
278.79
278.79
-1.24%
1,836,009
0.97
Sep 09, 2025
281.35
284.34
279.00
282.29
282.29
+0.25%
1,634,423
0.86
Sep 08, 2025
275.00
281.76
273.73
281.60
281.60
+2.70%
1,839,713
0.96
Sep 05, 2025
269.62
274.20
267.00
274.20
274.20
+2.22%
1,621,125
0.84
Sep 04, 2025
269.87
270.00
262.90
268.25
268.25
-0.86%
2,091,392
1.07
Sep 03, 2025
272.50
274.50
260.40
270.58
270.58
-1.45%
6,032,152
3.13
Sep 02, 2025
279.71
280.98
268.54
274.57
274.57
-0.90%
5,561,417
2.88
Aug 29, 2025
282.94
284.70
274.67
277.05
277.05
-1.20%
1,494,177
0.72
Aug 28, 2025
272.93
283.65
272.93
280.42
280.42
+2.69%
1,698,926
0.81
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
Rows: