5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-25.33%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
-19.62%
YEAR-TO-DATE PERFORMANCE
+34.06%
1 YEAR PERFORMANCE
+17.63%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $243.42 | $241.85 (-0.64%) | $244.38 | $240.02 | 1.70 M | $38.36 B |
| 12/03/2025 | $240.73 | $243.66 (1.22%) | $243.93 | $237.77 | 2.23 M | $38.64 B |
| 12/02/2025 | $244.40 | $241.68 (-1.11%) | $245.42 | $240.20 | 3.21 M | $38.33 B |
| 12/01/2025 | $247.10 | $243.28 (-1.55%) | $248.32 | $241.91 | 3.59 M | $38.58 B |
| 11/28/2025 | $252.42 | $251.50 (-0.36%) | $256.33 | $249.68 | 2.89 M | $39.89 B |
| 11/26/2025 | $270.09 | $251.97 (-6.71%) | $270.09 | $251.53 | 9.82 M | $39.96 B |
| 11/25/2025 | $278.80 | $289.73 (3.92%) | $291.80 | $278.07 | 3.32 M | $45.95 B |
| 11/24/2025 | $279.00 | $280.35 (0.48%) | $285.29 | $277.75 | 2.16 M | $44.46 B |
| 11/21/2025 | $278.02 | $275.01 (-1.08%) | $280.00 | $269.09 | 1.53 M | $43.62 B |
| 11/20/2025 | $295.00 | $279.73 (-5.18%) | $298.49 | $278.38 | 1.46 M | $43.78 B |
| 11/19/2025 | $292.69 | $291.81 (-0.3%) | $297.17 | $289.43 | 1.41 M | $45.67 B |
| 11/18/2025 | $294.92 | $293.11 (-0.61%) | $298.00 | $289.68 | 1.18 M | $45.87 B |
| 11/17/2025 | $299.23 | $294.92 (-1.44%) | $304.80 | $292.19 | 1.05 M | $46.15 B |
| 11/14/2025 | $303.76 | $299.45 (-1.42%) | $307.00 | $292.18 | 2.17 M | $46.86 B |
| 11/13/2025 | $315.30 | $308.60 (-2.12%) | $316.85 | $307.20 | 1.17 M | $48.29 B |
| 11/12/2025 | $332.00 | $317.08 (-4.49%) | $333.90 | $315.90 | 1.08 M | $49.62 B |
| 11/11/2025 | $328.90 | $331.29 (0.73%) | $333.26 | $328.21 | 1.46 M | $51.85 B |
| 11/10/2025 | $323.98 | $328.90 (1.52%) | $331.66 | $321.58 | 1.03 M | $51.47 B |
| 11/07/2025 | $315.95 | $320.01 (1.29%) | $320.63 | $313.00 | 1.50 M | $50.08 B |
| 11/06/2025 | $319.85 | $317.92 (-0.6%) | $322.37 | $309.58 | 1.24 M | $49.75 B |
| 11/05/2025 | $327.21 | $323.90 (-1.01%) | $328.00 | $317.40 | 1.42 M | $50.69 B |
| 11/04/2025 | $329.23 | $328.30 (-0.28%) | $335.70 | $325.10 | 1.07 M | $51.38 B |
| 11/03/2025 | $331.73 | $336.27 (1.37%) | $336.99 | $329.61 | 1.09 M | $52.62 B |
| 10/31/2025 | $326.08 | $331.14 (1.55%) | $333.27 | $324.42 | 1.63 M | $51.82 B |
| 10/30/2025 | $320.96 | $322.04 (0.34%) | $327.85 | $319.18 | 913.24 K | $50.40 B |
| 10/29/2025 | $321.37 | $320.96 (-0.13%) | $323.00 | $317.18 | 1.21 M | $50.23 B |
| 10/28/2025 | $327.10 | $328.98 (0.57%) | $329.30 | $323.80 | 1.09 M | $51.48 B |
| 10/27/2025 | $325.80 | $326.33 (0.16%) | $327.71 | $321.74 | 1.30 M | $51.07 B |
| 10/24/2025 | $321.38 | $323.00 (0.5%) | $327.40 | $321.00 | 1.06 M | $50.55 B |
| 10/23/2025 | $308.00 | $318.77 (3.5%) | $319.21 | $308.00 | 1.40 M | $49.89 B |
| 10/22/2025 | $308.98 | $307.92 (-0.34%) | $311.34 | $302.58 | 1.17 M | $48.19 B |
| 10/21/2025 | $305.74 | $310.37 (1.51%) | $311.29 | $303.78 | 748.63 K | $48.57 B |
| 10/20/2025 | $301.27 | $305.90 (1.54%) | $307.19 | $301.27 | 880.70 K | $47.87 B |
| 10/17/2025 | $296.97 | $300.25 (1.1%) | $301.12 | $295.24 | 837.14 K | $46.99 B |
| 10/16/2025 | $303.78 | $299.24 (-1.49%) | $309.67 | $296.22 | 1.09 M | $46.83 B |
| 10/15/2025 | $305.80 | $302.35 (-1.13%) | $306.21 | $298.64 | 1.10 M | $47.32 B |
| 10/14/2025 | $306.66 | $301.80 (-1.58%) | $307.33 | $299.48 | 1.54 M | $47.23 B |
| 10/13/2025 | $315.00 | $313.04 (-0.62%) | $319.89 | $312.42 | 1.13 M | $48.99 B |
| 10/10/2025 | $315.44 | $309.88 (-1.76%) | $319.89 | $309.52 | 1.51 M | $48.49 B |
| 10/09/2025 | $312.55 | $315.21 (0.85%) | $316.04 | $309.70 | 1.03 M | $49.33 B |
| 10/08/2025 | $297.30 | $313.89 (5.58%) | $315.00 | $294.92 | 2.13 M | $49.12 B |
| 10/07/2025 | $305.49 | $292.75 (-4.17%) | $305.50 | $287.74 | 1.78 M | $45.81 B |
| 10/06/2025 | $307.40 | $305.24 (-0.7%) | $311.00 | $303.77 | 981.38 K | $47.77 B |
| 10/03/2025 | $308.07 | $305.41 (-0.86%) | $309.79 | $301.71 | 977.71 K | $47.80 B |
| 10/02/2025 | $306.00 | $307.58 (0.52%) | $307.79 | $302.15 | 1.25 M | $48.14 B |
| 10/01/2025 | $298.61 | $304.53 (1.98%) | $305.91 | $297.14 | 1.92 M | $47.66 B |
| 09/30/2025 | $295.84 | $299.66 (1.29%) | $300.21 | $291.57 | 1.89 M | $46.90 B |
| 09/29/2025 | $297.11 | $296.90 (-0.07%) | $300.81 | $293.51 | 1.42 M | $46.46 B |
| 09/26/2025 | $287.00 | $294.65 (2.67%) | $296.88 | $285.70 | 1.54 M | $46.11 B |
| 09/25/2025 | $281.57 | $286.66 (1.81%) | $287.75 | $279.42 | 852.62 K | $44.86 B |
| 09/24/2025 | $289.29 | $284.42 (-1.68%) | $291.25 | $283.08 | 1.03 M | $44.51 B |
| 09/23/2025 | $290.97 | $289.29 (-0.58%) | $293.57 | $287.33 | 1.01 M | $45.27 B |
| 09/22/2025 | $293.82 | $291.57 (-0.77%) | $294.46 | $286.51 | 1.07 M | $45.63 B |
| 09/19/2025 | $292.67 | $294.27 (0.55%) | $294.65 | $289.25 | 2.05 M | $46.05 B |
| 09/18/2025 | $282.45 | $291.11 (3.07%) | $291.73 | $281.94 | 2.16 M | $45.56 B |
| 09/17/2025 | $281.96 | $279.46 (-0.89%) | $286.79 | $277.06 | 1.30 M | $43.73 B |
| 09/16/2025 | $285.60 | $281.96 (-1.27%) | $285.65 | $277.07 | 1.85 M | $44.13 B |
| 09/15/2025 | $284.67 | $285.66 (0.35%) | $289.58 | $283.61 | 1.27 M | $44.70 B |
| 09/12/2025 | $286.90 | $283.19 (-1.29%) | $288.53 | $282.46 | 1.36 M | $44.32 B |
| 09/11/2025 | $282.05 | $286.66 (1.63%) | $292.94 | $281.45 | 1.95 M | $44.86 B |
| 09/10/2025 | $284.30 | $278.79 (-1.94%) | $288.89 | $276.31 | 1.84 M | $43.63 B |
| 09/09/2025 | $281.35 | $282.29 (0.33%) | $284.34 | $279.00 | 1.63 M | $44.18 B |
| 09/08/2025 | $275.00 | $281.60 (2.4%) | $281.76 | $273.73 | 1.84 M | $44.07 B |
| 09/05/2025 | $269.62 | $274.20 (1.7%) | $274.20 | $267.00 | 1.62 M | $42.91 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.
