5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+10.36%
6 MONTH PERFORMANCE
+19.85%
YEAR-TO-DATE PERFORMANCE
+24.08%
1 YEAR PERFORMANCE
+29.44%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $220.74 | $223.85 (1.41%) | $224.70 | $219.88 | 2.38 M | $34.40 B |
| 04/28/2025 | $219.34 | $219.86 (0.24%) | $221.50 | $216.43 | 2.91 M | $33.79 B |
| 04/25/2025 | $209.90 | $215.58 (2.71%) | $217.15 | $209.38 | 2.89 M | $33.13 B |
| 04/24/2025 | $202.24 | $210.14 (3.91%) | $212.36 | $201.70 | 2.64 M | $32.29 B |
| 04/23/2025 | $202.00 | $200.59 (-0.7%) | $207.23 | $199.53 | 2.19 M | $30.83 B |
| 04/22/2025 | $196.95 | $196.52 (-0.22%) | $198.69 | $194.35 | 1.45 M | $30.20 B |
| 04/21/2025 | $198.88 | $193.70 (-2.6%) | $199.29 | $191.46 | 1.58 M | $29.77 B |
| 04/17/2025 | $202.87 | $201.09 (-0.88%) | $203.00 | $199.10 | 1.79 M | $30.90 B |
| 04/16/2025 | $203.12 | $202.87 (-0.12%) | $206.80 | $199.40 | 1.67 M | $31.18 B |
| 04/15/2025 | $199.68 | $204.64 (2.48%) | $205.00 | $199.28 | 1.77 M | $31.45 B |
| 04/14/2025 | $202.00 | $199.44 (-1.27%) | $202.48 | $196.29 | 1.75 M | $30.65 B |
| 04/11/2025 | $195.18 | $198.08 (1.49%) | $199.14 | $190.76 | 2.31 M | $30.44 B |
| 04/10/2025 | $195.63 | $195.36 (-0.14%) | $198.83 | $189.27 | 3.91 M | $30.02 B |
| 04/09/2025 | $177.75 | $202.12 (13.71%) | $203.16 | $177.28 | 4.51 M | $31.06 B |
| 04/08/2025 | $186.58 | $177.04 (-5.11%) | $189.21 | $174.79 | 2.98 M | $27.21 B |
| 04/07/2025 | $166.88 | $180.06 (7.9%) | $186.24 | $164.78 | 5.74 M | $27.67 B |
| 04/04/2025 | $184.57 | $174.67 (-5.36%) | $186.34 | $172.85 | 5.71 M | $26.84 B |
| 04/03/2025 | $202.82 | $192.21 (-5.23%) | $202.82 | $188.66 | 3.90 M | $29.54 B |
| 04/02/2025 | $198.04 | $207.04 (4.54%) | $208.16 | $198.00 | 1.72 M | $31.82 B |
| 04/01/2025 | $200.00 | $201.07 (0.54%) | $201.67 | $195.72 | 1.91 M | $30.90 B |
| 03/31/2025 | $202.32 | $198.42 (-1.93%) | $203.50 | $192.21 | 3.49 M | $30.49 B |
| 03/28/2025 | $208.52 | $207.14 (-0.66%) | $209.88 | $203.50 | 2.43 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 |
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.
