Zscaler Inc. (ZS)
NASDAQ: ZS
· Real-Time Price · USD
294.65
7.99 (2.79%)
At close: Sep 26, 2025, 3:59 PM
295.13
0.16%
After-hours: Sep 26, 2025, 07:48 PM EDT
ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 287.00 | 296.88 | 285.70 | 294.65 | 294.65 | 2.79% | 1,539,831 |
| Sep 25, 2025 | 281.57 | 287.75 | 279.42 | 286.66 | 286.66 | 0.79% | 852,621 |
| Sep 24, 2025 | 289.29 | 291.25 | 283.08 | 284.42 | 284.42 | -1.68% | 1,031,494 |
| Sep 23, 2025 | 290.97 | 293.57 | 287.33 | 289.29 | 289.29 | -0.78% | 1,011,410 |
| Sep 22, 2025 | 293.82 | 294.46 | 286.51 | 291.57 | 291.57 | -0.92% | 1,070,700 |
| Sep 19, 2025 | 292.67 | 294.65 | 289.25 | 294.27 | 294.27 | 1.09% | 2,050,375 |
| Sep 18, 2025 | 282.45 | 291.73 | 281.94 | 291.11 | 291.11 | 4.17% | 2,161,671 |
| Sep 17, 2025 | 281.96 | 286.79 | 277.06 | 279.46 | 279.46 | -0.89% | 1,297,818 |
| Sep 16, 2025 | 285.60 | 285.65 | 277.07 | 281.96 | 281.96 | -1.30% | 1,846,037 |
| Sep 15, 2025 | 284.67 | 289.58 | 283.61 | 285.66 | 285.66 | 0.87% | 1,268,938 |
| Sep 12, 2025 | 286.90 | 288.53 | 282.46 | 283.19 | 283.19 | -1.21% | 1,357,494 |
| Sep 11, 2025 | 282.05 | 292.94 | 281.45 | 286.66 | 286.66 | 2.82% | 1,946,973 |
| Sep 10, 2025 | 284.30 | 288.89 | 276.31 | 278.79 | 278.79 | -1.24% | 1,836,009 |
| Sep 9, 2025 | 281.35 | 284.34 | 279.00 | 282.29 | 282.29 | 0.25% | 1,634,423 |
| Sep 8, 2025 | 275.00 | 281.76 | 273.73 | 281.60 | 281.60 | 2.70% | 1,839,713 |
| Sep 5, 2025 | 269.62 | 274.20 | 267.00 | 274.20 | 274.20 | 2.22% | 1,621,125 |
| 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 |