5 DAY PERFORMANCE
-8.15%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
+46.27%
6 MONTH PERFORMANCE
+52.51%
YEAR-TO-DATE PERFORMANCE
+60.60%
1 YEAR PERFORMANCE
+43.51%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/21/2025 | $249.61 | $248.72 (-0.36%) | $253.94 | $247.71 | 2.57 M | $38.53 B |
| 05/20/2025 | $250.79 | $251.95 (0.46%) | $252.28 | $248.95 | 1.99 M | $39.03 B |
| 05/19/2025 | $248.48 | $252.57 (1.65%) | $253.72 | $247.30 | 2.05 M | $39.13 B |
| 05/16/2025 | $247.77 | $251.50 (1.51%) | $253.59 | $246.68 | 3.08 M | $38.96 B |
| 05/15/2025 | $243.43 | $245.92 (1.02%) | $246.50 | $241.58 | 3.10 M | $38.10 B |
| 05/14/2025 | $244.22 | $244.45 (0.09%) | $247.00 | $243.47 | 2.69 M | $37.87 B |
| 05/13/2025 | $240.02 | $245.00 (2.07%) | $247.28 | $240.02 | 2.87 M | $37.95 B |
| 05/12/2025 | $237.26 | $241.48 (1.78%) | $241.74 | $236.62 | 2.55 M | $37.41 B |
| 05/09/2025 | $233.34 | $233.06 (-0.12%) | $235.00 | $227.69 | 2.58 M | $36.10 B |
| 05/08/2025 | $233.94 | $233.15 (-0.34%) | $234.54 | $230.65 | 2.19 M | $36.12 B |
| 05/07/2025 | $232.50 | $233.54 (0.45%) | $235.00 | $230.05 | 1.66 M | $36.18 B |
| 05/06/2025 | $229.60 | $233.10 (1.52%) | $235.00 | $228.68 | 1.99 M | $36.11 B |
| 05/05/2025 | $228.66 | $232.98 (1.89%) | $235.67 | $227.94 | 2.21 M | $36.09 B |
| 05/02/2025 | $230.92 | $230.47 (-0.19%) | $231.93 | $228.83 | 1.75 M | $35.70 B |
| 05/01/2025 | $228.50 | $227.06 (-0.63%) | $230.79 | $226.54 | 3.17 M | $35.17 B |
| 04/30/2025 | $218.92 | $226.17 (3.31%) | $226.60 | $217.76 | 2.25 M | $35.04 B |
| 04/29/2025 | $220.74 | $223.85 (1.41%) | $224.70 | $219.88 | 2.39 M | $34.68 B |
| 04/28/2025 | $219.34 | $219.86 (0.24%) | $221.50 | $216.43 | 2.91 M | $34.06 B |
| 04/25/2025 | $209.90 | $215.58 (2.71%) | $217.15 | $209.38 | 2.89 M | $33.40 B |
| 04/24/2025 | $202.24 | $210.14 (3.91%) | $212.36 | $201.70 | 2.64 M | $32.55 B |
| 04/23/2025 | $202.00 | $200.59 (-0.7%) | $207.23 | $199.53 | 2.19 M | $31.07 B |
| 04/22/2025 | $196.95 | $196.52 (-0.22%) | $198.69 | $194.35 | 1.45 M | $30.44 B |
| 04/21/2025 | $198.88 | $193.70 (-2.6%) | $199.29 | $191.46 | 1.58 M | $30.01 B |
| 04/17/2025 | $202.87 | $201.09 (-0.88%) | $203.00 | $199.10 | 1.79 M | $31.15 B |
| 04/16/2025 | $203.12 | $202.87 (-0.12%) | $206.80 | $199.40 | 1.67 M | $31.43 B |
| 04/15/2025 | $199.68 | $204.64 (2.48%) | $205.00 | $199.28 | 1.77 M | $31.70 B |
| 04/14/2025 | $202.00 | $199.44 (-1.27%) | $202.48 | $196.29 | 1.75 M | $30.90 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.
