Zscaler Inc. (ZS)
NASDAQ: ZS
· Real-Time Price · USD
274.20
5.95 (2.22%)
At close: Sep 05, 2025, 3:59 PM
272.65
-0.57%
After-hours: Sep 05, 2025, 07:56 PM EDT
ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 269.62 | 274.20 | 267.00 | 274.20 | 274.20 | 2.22% | 1,576,032 |
| Sep 4, 2025 | 269.87 | 270.00 | 262.90 | 268.25 | 268.25 | -0.86% | 2,091,400 |
| Sep 3, 2025 | 272.50 | 274.50 | 260.40 | 270.58 | 270.58 | -1.45% | 6,038,306 |
| Sep 2, 2025 | 279.71 | 280.98 | 268.54 | 274.57 | 274.57 | -0.90% | 5,561,417 |
| Aug 29, 2025 | 282.94 | 284.70 | 274.67 | 277.05 | 277.05 | -1.20% | 1,494,200 |
| Aug 28, 2025 | 272.93 | 283.65 | 272.93 | 280.42 | 280.42 | 2.69% | 1,698,926 |
| Aug 27, 2025 | 269.56 | 273.77 | 267.51 | 273.07 | 273.07 | 2.01% | 1,031,500 |
| Aug 26, 2025 | 269.10 | 271.77 | 265.86 | 267.68 | 267.68 | -0.73% | 1,246,400 |
| Aug 25, 2025 | 273.95 | 275.46 | 269.13 | 269.66 | 269.66 | -1.05% | 820,500 |
| Aug 22, 2025 | 270.40 | 276.79 | 269.14 | 272.52 | 272.52 | 0.80% | 882,802 |
| Aug 21, 2025 | 273.50 | 273.50 | 268.78 | 270.35 | 270.35 | -1.26% | 805,931 |
| Aug 20, 2025 | 274.26 | 277.50 | 270.36 | 273.81 | 273.81 | -0.40% | 1,044,026 |
| Aug 19, 2025 | 280.35 | 282.55 | 273.91 | 274.92 | 274.92 | -0.76% | 1,151,200 |
| Aug 18, 2025 | 275.47 | 277.33 | 273.90 | 277.03 | 277.03 | 0.75% | 969,800 |
| Aug 15, 2025 | 271.42 | 275.56 | 270.52 | 274.97 | 274.97 | 1.47% | 877,633 |
| Aug 14, 2025 | 274.71 | 276.82 | 269.72 | 270.99 | 270.99 | -2.44% | 1,014,831 |
| Aug 13, 2025 | 279.05 | 280.00 | 274.81 | 277.77 | 277.77 | 0.85% | 1,269,457 |
| Aug 12, 2025 | 272.61 | 275.63 | 269.51 | 275.43 | 275.43 | 1.57% | 1,124,813 |
| Aug 11, 2025 | 268.83 | 276.23 | 267.11 | 271.18 | 271.18 | 0.55% | 1,281,214 |
| Aug 8, 2025 | 273.63 | 274.83 | 268.26 | 269.70 | 269.70 | -1.03% | 1,673,979 |