-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+7.13% -
3 MONTH PERFORMANCE
-13.80% -
6 MONTH PERFORMANCE
-5.19% -
YEAR-TO-DATE PERFORMANCE
-21.55% -
1 YEAR PERFORMANCE
+13.39%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $174.88 | $173.93 (-0.54%) | $176.56 | $171.66 | 1.75 M | $26.35 B |
| 10/03/2024 | $167.59 | $169.63 (1.22%) | $170.91 | $167.00 | 1.49 M | $25.70 B |
| 10/02/2024 | $166.78 | $169.69 (1.74%) | $170.13 | $165.92 | 1.26 M | $25.71 B |
| 10/01/2024 | $170.65 | $166.99 (-2.14%) | $171.40 | $165.42 | 1.39 M | $25.30 B |
| 09/30/2024 | $170.00 | $170.94 (0.55%) | $172.71 | $169.31 | 1.18 M | $25.90 B |
| 09/27/2024 | $171.33 | $171.77 (0.26%) | $173.83 | $171.30 | 953,326 | $26.02 B |
| 09/26/2024 | $174.54 | $170.93 (-2.07%) | $174.54 | $169.34 | 1.40 M | $25.90 B |
| 09/25/2024 | $173.89 | $171.75 (-1.23%) | $174.09 | $171.30 | 1.34 M | $26.02 B |
| 09/24/2024 | $175.00 | $174.15 (-0.49%) | $175.69 | $171.97 | 696,400 | $26.38 B |
| 09/23/2024 | $173.00 | $174.79 (1.03%) | $174.90 | $171.65 | 1.54 M | $26.48 B |
| 09/20/2024 | $171.54 | $172.71 (0.68%) | $173.63 | $169.72 | 2.18 M | $26.17 B |
| 09/19/2024 | $172.78 | $172.58 (-0.12%) | $174.78 | $169.38 | 1.63 M | $26.15 B |
| 09/18/2024 | $170.00 | $168.52 (-0.87%) | $171.22 | $166.14 | 1.47 M | $25.53 B |
| 09/17/2024 | $172.41 | $170.32 (-1.21%) | $173.47 | $169.55 | 1.69 M | $25.80 B |
| 09/16/2024 | $170.00 | $171.78 (1.05%) | $172.39 | $168.74 | 1.30 M | $26.02 B |
| 09/13/2024 | $167.22 | $170.06 (1.7%) | $171.78 | $166.98 | 1.99 M | $25.76 B |
| 09/12/2024 | $162.98 | $166.71 (2.29%) | $168.72 | $162.00 | 2.85 M | $25.26 B |
| 09/11/2024 | $155.71 | $161.71 (3.85%) | $162.23 | $154.67 | 2.64 M | $24.50 B |
| 09/10/2024 | $160.00 | $155.90 (-2.56%) | $160.19 | $153.45 | 2.48 M | $23.62 B |
| 09/09/2024 | $158.00 | $159.16 (0.73%) | $161.20 | $157.21 | 2.38 M | $24.11 B |
| 09/06/2024 | $163.27 | $156.78 (-3.98%) | $164.88 | $155.28 | 3.61 M | $23.75 B |
| 09/05/2024 | $156.74 | $162.25 (3.52%) | $163.49 | $155.88 | 4.74 M | $24.58 B |
| 09/04/2024 | $158.74 | $157.13 (-1.01%) | $163.48 | $156.00 | 10.90 M | $23.80 B |
| 09/03/2024 | $199.99 | $193.19 (-3.4%) | $200.75 | $190.47 | 4.82 M | $29.27 B |
| 08/30/2024 | $198.50 | $199.98 (0.75%) | $200.41 | $197.57 | 1.44 M | $30.05 B |
| 08/29/2024 | $195.94 | $197.25 (0.67%) | $200.93 | $195.80 | 1.18 M | $29.64 B |
| 08/28/2024 | $196.44 | $193.97 (-1.26%) | $197.54 | $193.22 | 905,032 | $29.15 B |
| 08/27/2024 | $196.00 | $197.22 (0.62%) | $198.40 | $195.01 | 678,371 | $29.64 B |
| 08/26/2024 | $200.10 | $197.82 (-1.14%) | $201.95 | $197.56 | 1.17 M | $29.73 B |
| 08/23/2024 | $199.55 | $199.43 (-0.06%) | $199.98 | $196.28 | 937,212 | $29.97 B |
| 08/22/2024 | $200.50 | $197.78 (-1.36%) | $202.64 | $197.43 | 1.18 M | $29.72 B |
| 08/21/2024 | $197.27 | $200.47 (1.62%) | $200.60 | $195.80 | 1.13 M | $30.13 B |
| 08/20/2024 | $196.38 | $197.15 (0.39%) | $199.55 | $195.08 | 1.43 M | $29.63 B |
| 08/19/2024 | $193.20 | $195.50 (1.19%) | $196.60 | $192.61 | 1.46 M | $29.38 B |
| 08/16/2024 | $189.80 | $192.90 (1.63%) | $193.16 | $188.38 | 1.70 M | $28.99 B |
| 08/15/2024 | $186.81 | $190.34 (1.89%) | $191.62 | $184.98 | 1.58 M | $28.61 B |
| 08/14/2024 | $179.45 | $183.98 (2.52%) | $184.20 | $179.00 | 1.51 M | $27.65 B |
| 08/13/2024 | $174.34 | $178.49 (2.38%) | $180.27 | $173.09 | 1.57 M | $26.83 B |
| 08/12/2024 | $175.00 | $172.55 (-1.4%) | $175.82 | $171.80 | 787,600 | $25.93 B |
| 08/09/2024 | $171.71 | $174.36 (1.54%) | $174.98 | $171.11 | 896,130 | $26.20 B |
| 08/08/2024 | $168.43 | $171.71 (1.95%) | $173.50 | $168.03 | 1.31 M | $25.81 B |
| 08/07/2024 | $171.14 | $166.20 (-2.89%) | $174.77 | $166.06 | 1.36 M | $24.98 B |
| 08/06/2024 | $168.62 | $165.75 (-1.7%) | $168.62 | $164.16 | 1.33 M | $24.91 B |
| 08/05/2024 | $156.51 | $165.23 (5.57%) | $168.62 | $155.97 | 2.15 M | $24.83 B |
| 08/02/2024 | $168.26 | $169.52 (0.75%) | $169.74 | $164.47 | 2.17 M | $25.48 B |
| 08/01/2024 | $178.62 | $174.44 (-2.34%) | $180.38 | $172.81 | 1.19 M | $26.22 B |
| 07/31/2024 | $180.15 | $179.35 (-0.44%) | $181.66 | $177.62 | 1.14 M | $26.95 B |
| 07/30/2024 | $182.24 | $176.75 (-3.01%) | $183.03 | $173.65 | 1.15 M | $26.56 B |
| 07/29/2024 | $182.51 | $181.15 (-0.75%) | $183.74 | $180.67 | 927,100 | $27.23 B |
| 07/26/2024 | $184.78 | $181.36 (-1.85%) | $184.78 | $179.61 | 1.03 M | $27.26 B |
| 07/25/2024 | $182.11 | $182.00 (-0.06%) | $187.10 | $178.29 | 1.78 M | $27.35 B |
| 07/24/2024 | $189.70 | $181.82 (-4.15%) | $190.32 | $181.36 | 1.61 M | $27.33 B |
| 07/23/2024 | $188.27 | $191.07 (1.49%) | $192.63 | $188.09 | 1.29 M | $28.72 B |
| 07/22/2024 | $191.06 | $188.41 (-1.39%) | $194.82 | $186.27 | 1.62 M | $28.32 B |
| 07/19/2024 | $188.96 | $188.54 (-0.22%) | $191.97 | $186.50 | 1.62 M | $28.34 B |
| 07/18/2024 | $194.96 | $190.37 (-2.35%) | $196.71 | $188.30 | 1.76 M | $28.61 B |
| 07/17/2024 | $199.09 | $194.93 (-2.09%) | $199.82 | $193.08 | 2.06 M | $29.30 B |
| 07/16/2024 | $201.94 | $203.12 (0.58%) | $205.48 | $197.33 | 2.06 M | $30.53 B |
| 07/15/2024 | $202.65 | $204.47 (0.9%) | $208.14 | $200.02 | 2.56 M | $30.73 B |
| 07/12/2024 | $196.16 | $201.90 (2.93%) | $202.99 | $195.80 | 2.41 M | $30.34 B |
| 07/11/2024 | $198.30 | $195.92 (-1.2%) | $203.42 | $194.38 | 1.47 M | $29.44 B |
| 07/10/2024 | $197.75 | $197.37 (-0.19%) | $197.95 | $191.16 | 1.91 M | $29.66 B |
| 07/09/2024 | $201.32 | $197.36 (-1.97%) | $202.89 | $194.59 | 1.56 M | $29.66 B |
| 07/08/2024 | $200.77 | $201.63 (0.43%) | $201.92 | $195.46 | 1.91 M | $30.30 B |
| 07/05/2024 | $198.00 | $201.65 (1.84%) | $203.75 | $197.51 | 1.69 M | $30.31 B |