5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-9.69%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
-19.98%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/30/2024 | $181.53 | $183.13 (0.88%) | $184.41 | $180.10 | 1.03 M | $27.94 B |
| 12/27/2024 | $185.26 | $184.56 (-0.38%) | $185.93 | $181.26 | 1.26 M | $28.16 B |
| 12/26/2024 | $186.00 | $187.63 (0.88%) | $188.50 | $185.87 | 806,804 | $28.62 B |
| 12/24/2024 | $185.98 | $187.26 (0.69%) | $187.59 | $184.68 | 654,200 | $28.57 B |
| 12/23/2024 | $187.82 | $185.94 (-1%) | $188.06 | $184.32 | 1.27 M | $28.37 B |
| 12/20/2024 | $180.84 | $187.38 (3.62%) | $188.67 | $179.11 | 3.26 M | $28.59 B |
| 12/19/2024 | $190.11 | $183.21 (-3.63%) | $190.80 | $182.56 | 2.71 M | $27.95 B |
| 12/18/2024 | $200.00 | $185.69 (-7.16%) | $200.80 | $185.50 | 4.30 M | $28.33 B |
| 12/17/2024 | $201.76 | $200.45 (-0.65%) | $202.50 | $198.00 | 2.36 M | $30.58 B |
| 12/16/2024 | $200.00 | $204.41 (2.2%) | $204.65 | $197.86 | 1.48 M | $31.18 B |
| 12/13/2024 | $206.36 | $198.54 (-3.79%) | $206.78 | $197.46 | 1.89 M | $30.29 B |
| 12/12/2024 | $207.62 | $206.36 (-0.61%) | $209.39 | $205.11 | 937,500 | $31.48 B |
| 12/11/2024 | $204.55 | $207.92 (1.65%) | $209.37 | $204.00 | 1.54 M | $31.72 B |
| 12/10/2024 | $205.28 | $201.39 (-1.89%) | $207.05 | $200.15 | 1.81 M | $30.72 B |
| 12/09/2024 | $213.66 | $206.13 (-3.52%) | $216.70 | $204.74 | 2.03 M | $31.45 B |
| 12/06/2024 | $207.48 | $211.99 (2.17%) | $215.14 | $206.27 | 2.46 M | $32.34 B |
| 12/05/2024 | $205.63 | $205.61 (-0.01%) | $212.00 | $202.55 | 2.58 M | $31.37 B |
| 12/04/2024 | $201.00 | $206.36 (2.67%) | $208.68 | $196.30 | 3.59 M | $31.48 B |
| 12/03/2024 | $195.90 | $198.64 (1.4%) | $202.73 | $194.64 | 7.98 M | $30.30 B |
| 12/02/2024 | $207.55 | $208.51 (0.46%) | $212.35 | $206.17 | 5.49 M | $31.81 B |
| 11/29/2024 | $206.00 | $206.59 (0.29%) | $207.85 | $204.48 | 943,506 | $31.52 B |
| 11/27/2024 | $209.56 | $204.96 (-2.2%) | $209.56 | $202.25 | 1.56 M | $31.05 B |
| 11/26/2024 | $210.69 | $210.30 (-0.19%) | $211.99 | $207.82 | 1.28 M | $31.86 B |
| 11/25/2024 | $214.16 | $210.42 (-1.75%) | $216.30 | $208.75 | 1.76 M | $31.88 B |
| 11/22/2024 | $210.00 | $210.96 (0.46%) | $212.98 | $207.54 | 2.04 M | $31.96 B |
| 11/21/2024 | $202.43 | $207.30 (2.41%) | $210.71 | $202.35 | 1.84 M | $31.41 B |
| 11/20/2024 | $204.00 | $200.94 (-1.5%) | $205.99 | $198.84 | 1.21 M | $30.44 B |
| 11/19/2024 | $199.63 | $204.36 (2.37%) | $204.97 | $198.68 | 1.10 M | $30.96 B |
| 11/18/2024 | $203.27 | $202.85 (-0.21%) | $204.63 | $200.67 | 1.13 M | $30.73 B |
| 11/15/2024 | $204.67 | $201.47 (-1.56%) | $205.53 | $198.33 | 1.35 M | $30.52 B |
| 11/14/2024 | $209.85 | $208.50 (-0.64%) | $210.46 | $205.67 | 1.17 M | $31.59 B |
| 11/13/2024 | $210.00 | $209.85 (-0.07%) | $217.84 | $208.54 | 2.71 M | $31.79 B |
| 11/12/2024 | $200.00 | $209.04 (4.52%) | $209.31 | $199.54 | 2.26 M | $31.67 B |
| 11/11/2024 | $196.75 | $199.54 (1.42%) | $200.43 | $195.05 | 1.71 M | $30.23 B |
| 11/08/2024 | $196.65 | $195.73 (-0.47%) | $197.10 | $192.50 | 1.06 M | $29.65 B |
| 11/07/2024 | $193.59 | $196.71 (1.61%) | $197.71 | $192.90 | 1.88 M | $29.80 B |
| 11/06/2024 | $192.33 | $193.03 (0.36%) | $196.15 | $190.85 | 1.75 M | $29.24 B |
| 11/05/2024 | $185.85 | $186.91 (0.57%) | $188.03 | $183.69 | 992,100 | $28.32 B |
| 11/04/2024 | $181.94 | $184.90 (1.63%) | $186.20 | $180.42 | 832,900 | $28.01 B |
| 11/01/2024 | $181.15 | $182.59 (0.79%) | $183.94 | $179.63 | 1.24 M | $27.66 B |
| 10/31/2024 | $186.50 | $180.79 (-3.06%) | $187.00 | $180.65 | 1.79 M | $27.39 B |
| 10/30/2024 | $189.32 | $186.78 (-1.34%) | $192.10 | $186.22 | 708,528 | $28.30 B |
| 10/29/2024 | $186.98 | $189.85 (1.53%) | $190.44 | $185.03 | 1.29 M | $28.76 B |
| 10/28/2024 | $186.65 | $187.00 (0.19%) | $188.56 | $185.50 | 905,130 | $28.33 B |
| 10/25/2024 | $185.38 | $184.96 (-0.23%) | $188.63 | $183.86 | 927,178 | $28.02 B |
| 10/24/2024 | $182.51 | $183.93 (0.78%) | $185.46 | $182.00 | 1.09 M | $27.86 B |
| 10/23/2024 | $185.50 | $181.01 (-2.42%) | $186.62 | $180.78 | 1.08 M | $27.42 B |
| 10/22/2024 | $186.33 | $186.16 (-0.09%) | $188.31 | $185.43 | 907,800 | $28.20 B |
| 10/21/2024 | $188.56 | $187.96 (-0.32%) | $192.25 | $186.84 | 1.56 M | $28.48 B |
| 10/18/2024 | $189.29 | $190.01 (0.38%) | $191.61 | $187.54 | 1.13 M | $28.79 B |
| 10/17/2024 | $192.94 | $188.76 (-2.17%) | $193.22 | $188.67 | 1.13 M | $28.60 B |
| 10/16/2024 | $195.20 | $191.55 (-1.87%) | $195.75 | $190.41 | 1.40 M | $29.02 B |
| 10/15/2024 | $196.38 | $195.16 (-0.62%) | $198.59 | $194.27 | 1.39 M | $29.57 B |