5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
+39.02%
YEAR-TO-DATE PERFORMANCE
+53.01%
1 YEAR PERFORMANCE
+39.57%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $270.40 | $275.79 (1.99%) | $276.79 | $269.14 | 235.86 K | |
| 08/21/2025 | $273.50 | $270.35 (-1.15%) | $273.50 | $268.78 | 805.93 K | $41.88 B |
| 08/20/2025 | $274.26 | $273.81 (-0.16%) | $277.50 | $270.36 | 1.04 M | $42.42 B |
| 08/19/2025 | $280.35 | $274.92 (-1.94%) | $282.55 | $273.91 | 1.15 M | $42.59 B |
| 08/18/2025 | $275.47 | $277.03 (0.57%) | $277.33 | $273.90 | 969.80 K | $42.91 B |
| 08/15/2025 | $271.42 | $274.97 (1.31%) | $275.56 | $270.52 | 877.63 K | $42.60 B |
| 08/14/2025 | $274.71 | $270.99 (-1.35%) | $276.82 | $269.72 | 1.01 M | $41.98 B |
| 08/13/2025 | $279.05 | $277.77 (-0.46%) | $280.00 | $274.81 | 1.27 M | $43.03 B |
| 08/12/2025 | $272.61 | $275.43 (1.03%) | $275.63 | $269.51 | 1.12 M | $42.67 B |
| 08/11/2025 | $268.83 | $271.18 (0.87%) | $276.23 | $267.11 | 1.28 M | $42.01 B |
| 08/08/2025 | $273.63 | $269.70 (-1.44%) | $274.83 | $268.26 | 1.67 M | $41.78 B |
| 08/07/2025 | $291.07 | $272.50 (-6.38%) | $291.07 | $265.88 | 3.19 M | $42.21 B |
| 08/06/2025 | $283.35 | $289.32 (2.11%) | $289.44 | $282.11 | 996.50 K | $44.82 B |
| 08/05/2025 | $286.35 | $281.96 (-1.53%) | $287.12 | $281.68 | 999.80 K | $43.68 B |
| 08/04/2025 | $281.94 | $285.86 (1.39%) | $286.18 | $278.11 | 2.27 M | $44.28 B |
| 08/01/2025 | $281.45 | $280.27 (-0.42%) | $283.70 | $274.30 | 3.24 M | $43.42 B |
| 07/31/2025 | $291.10 | $285.56 (-1.9%) | $292.00 | $282.25 | 1.78 M | $44.24 B |
| 07/30/2025 | $290.76 | $287.73 (-1.04%) | $290.86 | $283.40 | 1.06 M | $44.57 B |
| 07/29/2025 | $290.84 | $290.07 (-0.26%) | $293.63 | $286.55 | 1.96 M | $44.93 B |
| 07/28/2025 | $288.11 | $289.04 (0.32%) | $290.00 | $285.65 | 1.17 M | $44.77 B |
| 07/25/2025 | $284.25 | $286.19 (0.68%) | $289.31 | $283.99 | 1.01 M | $44.33 B |
| 07/24/2025 | $283.60 | $284.30 (0.25%) | $286.33 | $281.19 | 1.04 M | $44.04 B |
| 07/23/2025 | $285.08 | $283.37 (-0.6%) | $286.31 | $280.00 | 1.25 M | $43.90 B |
| 07/22/2025 | $288.49 | $285.71 (-0.96%) | $289.24 | $283.47 | 1.16 M | $44.26 B |
| 07/21/2025 | $290.21 | $288.43 (-0.61%) | $293.65 | $285.80 | 1.35 M | $44.68 B |
| 07/18/2025 | $286.64 | $288.72 (0.73%) | $289.67 | $284.61 | 1.82 M | $44.73 B |
| 07/17/2025 | $287.59 | $286.29 (-0.45%) | $289.05 | $285.54 | 2.16 M | $44.35 B |
| 07/16/2025 | $289.83 | $287.76 (-0.71%) | $291.65 | $284.54 | 1.67 M | $44.58 B |
| 07/15/2025 | $291.60 | $288.90 (-0.93%) | $292.17 | $287.33 | 1.53 M | $44.75 B |
| 07/14/2025 | $288.20 | $291.14 (1.02%) | $295.00 | $286.70 | 1.78 M | $45.10 B |
| 07/11/2025 | $297.39 | $289.74 (-2.57%) | $298.70 | $289.00 | 2.27 M | $44.88 B |
| 07/10/2025 | $315.94 | $296.18 (-6.25%) | $316.00 | $296.06 | 3.56 M | $45.88 B |
| 07/09/2025 | $315.00 | $316.50 (0.48%) | $317.28 | $311.50 | 1.68 M | $49.03 B |
| 07/08/2025 | $316.78 | $312.44 (-1.37%) | $318.46 | $307.16 | 1.82 M | $48.40 B |
| 07/07/2025 | $312.86 | $315.45 (0.83%) | $316.02 | $309.68 | 1.73 M | $48.87 B |
| 07/03/2025 | $310.49 | $314.77 (1.38%) | $316.45 | $308.11 | 1.37 M | $48.76 B |
| 07/02/2025 | $307.08 | $309.33 (0.73%) | $312.46 | $305.53 | 1.63 M | $47.92 B |
| 07/01/2025 | $314.50 | $307.32 (-2.28%) | $316.82 | $301.85 | 4.23 M | $47.61 B |
| 06/30/2025 | $306.58 | $313.94 (2.4%) | $314.33 | $306.11 | 2.52 M | $48.63 B |
| 06/27/2025 | $314.71 | $315.32 (0.19%) | $317.26 | $312.55 | 2.55 M | $48.85 B |
| 06/26/2025 | $314.33 | $313.85 (-0.15%) | $317.18 | $311.66 | 1.88 M | $48.62 B |
| 06/25/2025 | $310.93 | $311.98 (0.34%) | $316.44 | $310.91 | 2.05 M | $48.33 B |
| 06/24/2025 | $311.88 | $308.46 (-1.1%) | $314.64 | $306.35 | 2.26 M | $47.78 B |
| 06/23/2025 | $302.46 | $310.46 (2.64%) | $311.71 | $298.43 | 3.05 M | $48.09 B |
| 06/20/2025 | $305.49 | $302.94 (-0.83%) | $308.40 | $300.26 | 3.37 M | $46.93 B |
| 06/18/2025 | $306.33 | $305.41 (-0.3%) | $308.66 | $302.39 | 2.02 M | $47.31 B |
| 06/17/2025 | $303.14 | $307.31 (1.38%) | $307.99 | $299.52 | 2.89 M | $47.61 B |
| 06/16/2025 | $304.06 | $305.02 (0.32%) | $309.19 | $303.55 | 2.57 M | $47.25 B |
| 06/13/2025 | $301.95 | $301.95 (0%) | $305.61 | $300.50 | 2.07 M | $46.77 B |
| 06/12/2025 | $300.10 | $301.43 (0.44%) | $306.49 | $300.10 | 1.83 M | $46.69 B |
| 06/11/2025 | $297.40 | $299.86 (0.83%) | $302.98 | $296.22 | 2.01 M | $46.45 B |
| 06/10/2025 | $300.00 | $297.97 (-0.68%) | $303.96 | $296.21 | 1.64 M | $46.16 B |
| 06/09/2025 | $303.61 | $299.90 (-1.22%) | $305.50 | $299.59 | 2.29 M | $46.46 B |
| 06/06/2025 | $302.63 | $303.03 (0.13%) | $306.77 | $302.10 | 3.02 M | $46.94 B |
| 06/05/2025 | $299.31 | $300.88 (0.52%) | $303.73 | $298.33 | 2.51 M | $46.61 B |
| 06/04/2025 | $295.48 | $296.85 (0.46%) | $303.42 | $294.13 | 3.23 M | $45.98 B |
| 06/03/2025 | $292.72 | $295.03 (0.79%) | $298.00 | $290.22 | 4.12 M | $45.70 B |
| 06/02/2025 | $276.62 | $293.18 (5.99%) | $293.53 | $276.35 | 5.83 M | $45.42 B |
| 05/30/2025 | $262.83 | $275.70 (4.9%) | $276.49 | $262.61 | 9.95 M | $42.71 B |
| 05/29/2025 | $255.00 | $251.11 (-1.53%) | $255.16 | $248.74 | 4.23 M | $38.90 B |
| 05/28/2025 | $256.00 | $253.65 (-0.92%) | $256.00 | $252.50 | 2.22 M | $39.29 B |
| 05/27/2025 | $257.70 | $257.30 (-0.16%) | $259.40 | $256.14 | 1.76 M | $39.86 B |
| 05/23/2025 | $249.90 | $254.10 (1.68%) | $255.87 | $248.61 | 2.00 M | $39.36 B |
| 05/22/2025 | $249.10 | $252.82 (1.49%) | $254.59 | $247.70 | 2.17 M | $39.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
