-
5 DAY PERFORMANCE
+2.90% -
1 MONTH PERFORMANCE
+10.30% -
3 MONTH PERFORMANCE
+3.42% -
6 MONTH PERFORMANCE
+17.14% -
YEAR-TO-DATE PERFORMANCE
-6.43% -
1 YEAR PERFORMANCE
+8.34%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $202.43 | $207.30 (2.41%) | $210.71 | $202.35 | 1.83 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 |
| 10/14/2024 | $199.29 | $196.74 (-1.28%) | $199.41 | $195.09 | 1.25 M | $29.81 B |
| 10/11/2024 | $195.33 | $198.26 (1.5%) | $203.03 | $195.30 | 2.83 M | $30.04 B |
| 10/10/2024 | $185.57 | $195.50 (5.35%) | $196.19 | $185.10 | 3.37 M | $29.62 B |
| 10/09/2024 | $177.38 | $185.97 (4.84%) | $186.42 | $177.04 | 2.67 M | $28.17 B |
| 10/08/2024 | $172.97 | $176.93 (2.29%) | $177.40 | $172.81 | 1.77 M | $26.80 B |
| 10/07/2024 | $173.39 | $172.13 (-0.73%) | $173.82 | $169.94 | 2.05 M | $26.08 B |
| 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 |