Zscaler, Inc. (ZS) Charts

$207.14

south_east
-$2.31 (-1.1%)
Day's range
$203.5
Day's range
$209.88

5 DAY PERFORMANCE

-2.08%

1 MONTH PERFORMANCE

+9.72%

3 MONTH PERFORMANCE

+14.82%

6 MONTH PERFORMANCE

+24.04%

YEAR-TO-DATE PERFORMANCE

+14.82%

1 YEAR PERFORMANCE

+7.53%

Zscaler, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/28/2025 $208.52 $207.14 (-0.66%) $209.88 $203.50 2.36 M $31.83 B
03/27/2025 $210.35 $209.45 (-0.43%) $212.00 $205.12 1.63 M $32.19 B
03/26/2025 $215.25 $211.55 (-1.72%) $216.00 $209.63 1.68 M $32.51 B
03/25/2025 $211.68 $215.73 (1.91%) $216.39 $211.20 2.31 M $33.15 B
03/24/2025 $208.00 $209.87 (0.9%) $210.18 $206.60 1.57 M $32.25 B
03/21/2025 $200.53 $205.20 (2.33%) $206.50 $197.23 1.83 M $31.53 B
03/20/2025 $202.61 $203.55 (0.46%) $205.39 $200.90 952,508 $31.28 B
03/19/2025 $199.57 $203.95 (2.19%) $206.67 $199.57 1.93 M $31.34 B
03/18/2025 $199.70 $201.59 (0.95%) $202.93 $196.75 1.61 M $30.98 B
03/17/2025 $197.71 $202.65 (2.5%) $204.46 $196.66 1.85 M $31.14 B
03/14/2025 $192.77 $197.81 (2.61%) $198.00 $192.00 1.58 M $30.40 B
03/13/2025 $196.18 $189.58 (-3.36%) $196.50 $186.67 2.49 M $29.13 B
03/12/2025 $202.94 $197.79 (-2.54%) $203.97 $195.16 2.22 M $30.39 B
03/11/2025 $196.41 $199.36 (1.5%) $204.42 $195.20 2.43 M $30.64 B
03/10/2025 $203.47 $194.69 (-4.32%) $204.60 $192.74 3.06 M $29.92 B
03/07/2025 $204.93 $208.76 (1.87%) $209.14 $198.00 4.35 M $31.96 B
03/06/2025 $200.71 $202.16 (0.72%) $211.22 $199.12 6.52 M $30.95 B
03/05/2025 $191.42 $196.45 (2.63%) $197.31 $189.56 3.50 M $30.08 B
03/04/2025 $187.15 $193.82 (3.56%) $196.75 $183.84 2.56 M $29.68 B
03/03/2025 $198.40 $188.79 (-4.84%) $199.70 $187.40 1.81 M $28.91 B
02/28/2025 $191.73 $196.23 (2.35%) $196.51 $191.00 2.54 M $29.94 B
02/27/2025 $197.80 $192.03 (-2.92%) $199.99 $191.67 1.19 M $29.30 B
02/26/2025 $194.80 $195.82 (0.52%) $198.20 $194.34 1.02 M $29.87 B
02/25/2025 $194.54 $193.04 (-0.77%) $195.61 $189.02 1.49 M $29.45 B
02/24/2025 $200.09 $197.05 (-1.52%) $200.98 $190.76 1.31 M $30.06 B
02/21/2025 $207.30 $198.56 (-4.22%) $207.30 $196.95 1.99 M $30.29 B
02/20/2025 $212.70 $206.97 (-2.69%) $212.97 $201.34 2.56 M $31.57 B
02/19/2025 $214.77 $214.67 (-0.05%) $215.89 $210.32 1.61 M $32.75 B
02/18/2025 $213.26 $216.87 (1.69%) $217.10 $210.72 1.92 M $33.09 B
02/14/2025 $214.50 $212.70 (-0.84%) $215.00 $210.27 1.76 M $32.45 B
02/13/2025 $212.59 $214.84 (1.06%) $215.00 $207.63 2.10 M $32.78 B
02/12/2025 $206.77 $211.14 (2.11%) $211.37 $204.64 1.37 M $32.21 B
02/11/2025 $210.00 $209.24 (-0.36%) $211.30 $207.06 1.68 M $31.92 B
02/10/2025 $209.29 $212.53 (1.55%) $212.69 $207.48 1.36 M $32.42 B
02/07/2025 $207.02 $205.53 (-0.72%) $210.23 $204.42 1.48 M $31.36 B
02/06/2025 $204.98 $204.23 (-0.37%) $205.62 $201.73 1.27 M $31.16 B
02/05/2025 $203.16 $204.99 (0.9%) $205.32 $201.16 1.24 M $31.27 B
02/04/2025 $199.06 $203.73 (2.35%) $203.86 $198.20 1.07 M $31.08 B
02/03/2025 $198.88 $200.00 (0.56%) $202.37 $196.96 1.15 M $30.51 B
01/31/2025 $204.86 $202.59 (-1.11%) $208.13 $200.75 1.11 M $30.91 B
01/30/2025 $200.00 $202.83 (1.42%) $205.00 $199.58 804,663 $30.94 B
01/29/2025 $203.87 $201.63 (-1.1%) $204.00 $199.92 1.76 M $30.76 B
01/28/2025 $191.74 $204.68 (6.75%) $205.57 $189.20 2.83 M $31.23 B
01/27/2025 $188.29 $191.24 (1.57%) $198.00 $188.18 1.73 M $29.18 B
01/24/2025 $193.62 $193.47 (-0.08%) $196.95 $193.33 1.18 M $29.52 B
01/23/2025 $191.21 $192.70 (0.78%) $193.11 $188.98 1.05 M $29.40 B
01/22/2025 $193.32 $192.93 (-0.2%) $194.13 $190.70 1.19 M $29.43 B
01/21/2025 $190.02 $191.81 (0.94%) $192.23 $188.40 1.20 M $29.26 B
01/17/2025 $192.81 $187.58 (-2.71%) $192.81 $187.05 1.30 M $28.62 B
01/16/2025 $190.87 $187.55 (-1.74%) $193.14 $187.51 1.96 M $28.61 B
01/15/2025 $187.23 $189.99 (1.47%) $191.14 $186.20 1.71 M $28.98 B
01/14/2025 $187.80 $184.69 (-1.66%) $189.10 $183.33 1.12 M $28.18 B
01/13/2025 $187.87 $186.49 (-0.73%) $189.19 $185.31 1.36 M $28.45 B
01/10/2025 $183.78 $189.98 (3.37%) $192.62 $183.36 2.21 M $28.98 B
01/08/2025 $181.88 $187.28 (2.97%) $190.00 $181.88 1.69 M $28.57 B
01/07/2025 $188.90 $183.90 (-2.65%) $190.58 $182.02 2.20 M $28.06 B
01/06/2025 $187.00 $188.71 (0.91%) $190.25 $185.16 1.16 M $28.79 B
01/03/2025 $182.62 $185.84 (1.76%) $186.57 $182.62 1.05 M $28.35 B
01/02/2025 $184.05 $181.66 (-1.3%) $184.48 $180.18 855,394 $27.71 B
12/31/2024 $184.12 $180.41 (-2.01%) $184.20 $179.72 920,800 $27.52 B