Zscaler Inc. (ZS)
207.36
-2.09 (-1.00%)
At close: Mar 28, 2025, 3:59 PM
206.00
-0.66%
After-hours: Mar 28, 2025, 07:58 PM EDT
Zscaler Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 208.52 | 209.88 | 203.50 | 207.14 | -2.31 | -1.10% | 2,362,243 |
| Mar 27, 2025 | 210.35 | 212.00 | 205.12 | 209.45 | -2.10 | -0.99% | 1,625,163 |
| Mar 26, 2025 | 215.25 | 216.00 | 209.63 | 211.55 | -4.18 | -1.94% | 1,676,200 |
| Mar 25, 2025 | 211.68 | 216.39 | 211.20 | 215.73 | 5.86 | 2.79% | 2,311,600 |
| Mar 24, 2025 | 208.00 | 210.18 | 206.60 | 209.87 | 4.67 | 2.28% | 1,574,076 |
| Mar 21, 2025 | 200.53 | 206.50 | 197.23 | 205.20 | 1.65 | 0.81% | 1,826,660 |
| Mar 20, 2025 | 202.61 | 205.39 | 200.90 | 203.55 | -0.40 | -0.20% | 952,508 |
| Mar 19, 2025 | 199.57 | 206.67 | 199.57 | 203.95 | 2.36 | 1.17% | 1,925,120 |
| Mar 18, 2025 | 199.70 | 202.93 | 196.75 | 201.59 | -1.06 | -0.52% | 1,611,400 |
| Mar 17, 2025 | 197.71 | 204.46 | 196.66 | 202.65 | 4.84 | 2.45% | 1,850,835 |
| Mar 14, 2025 | 192.77 | 198.00 | 192.00 | 197.81 | 8.23 | 4.34% | 1,581,440 |
| Mar 13, 2025 | 196.18 | 196.50 | 186.67 | 189.58 | -8.21 | -4.15% | 2,491,902 |
| Mar 12, 2025 | 202.94 | 203.97 | 195.16 | 197.79 | -1.57 | -0.79% | 2,217,000 |
| Mar 11, 2025 | 196.41 | 204.42 | 195.20 | 199.36 | 4.67 | 2.40% | 2,431,742 |
| Mar 10, 2025 | 203.47 | 204.60 | 192.74 | 194.69 | -14.07 | -6.74% | 3,057,300 |
| Mar 7, 2025 | 204.93 | 209.14 | 198.00 | 208.76 | 6.60 | 3.26% | 4,346,500 |
| Mar 6, 2025 | 200.71 | 211.22 | 199.12 | 202.16 | 5.71 | 2.91% | 6,523,542 |
| Mar 5, 2025 | 191.42 | 197.31 | 189.56 | 196.45 | 2.63 | 1.36% | 3,504,700 |
| Mar 4, 2025 | 187.15 | 196.75 | 183.84 | 193.82 | 5.03 | 2.66% | 2,558,600 |
| Mar 3, 2025 | 198.40 | 199.70 | 187.40 | 188.79 | -7.44 | -3.79% | 1,813,192 |
| Feb 28, 2025 | 191.73 | 196.51 | 191.00 | 196.23 | 4.20 | 2.19% | 2,542,845 |
| Feb 27, 2025 | 197.80 | 199.99 | 191.67 | 192.03 | -3.79 | -1.94% | 1,188,243 |
| Feb 26, 2025 | 194.80 | 198.20 | 194.34 | 195.82 | 2.78 | 1.44% | 1,020,539 |
| Feb 25, 2025 | 194.54 | 195.61 | 189.02 | 193.04 | -4.01 | -2.04% | 1,491,421 |
| Feb 24, 2025 | 200.09 | 200.98 | 190.76 | 197.05 | -1.51 | -0.76% | 1,312,006 |
| Feb 21, 2025 | 207.30 | 207.30 | 196.95 | 198.56 | -8.41 | -4.06% | 1,989,600 |
| Feb 20, 2025 | 212.70 | 212.97 | 201.34 | 206.97 | -7.70 | -3.59% | 2,558,514 |
| Feb 19, 2025 | 214.77 | 215.89 | 210.32 | 214.67 | -2.20 | -1.01% | 1,614,227 |
| Feb 18, 2025 | 213.26 | 217.10 | 210.72 | 216.87 | 4.17 | 1.96% | 1,924,509 |
| Feb 14, 2025 | 214.50 | 215.00 | 210.27 | 212.70 | -2.14 | -1.00% | 1,761,900 |
| Feb 13, 2025 | 212.59 | 215.00 | 207.63 | 214.84 | 3.70 | 1.75% | 2,100,738 |
| Feb 12, 2025 | 206.77 | 211.37 | 204.64 | 211.14 | 1.90 | 0.91% | 1,368,100 |
| Feb 11, 2025 | 210.00 | 211.30 | 207.06 | 209.24 | -3.29 | -1.55% | 1,682,400 |
| Feb 10, 2025 | 209.29 | 212.69 | 207.48 | 212.53 | 7.00 | 3.41% | 1,356,400 |
| Feb 7, 2025 | 207.02 | 210.23 | 204.42 | 205.53 | 1.30 | 0.64% | 1,480,305 |
| Feb 6, 2025 | 204.98 | 205.62 | 201.73 | 204.23 | -0.76 | -0.37% | 1,268,200 |
| Feb 5, 2025 | 203.16 | 205.32 | 201.16 | 204.99 | 1.26 | 0.62% | 1,244,560 |
| Feb 4, 2025 | 199.06 | 203.86 | 198.20 | 203.73 | 3.73 | 1.86% | 1,073,900 |
| Feb 3, 2025 | 198.88 | 202.37 | 196.96 | 200.00 | -2.59 | -1.28% | 1,149,300 |
| Jan 31, 2025 | 204.86 | 208.13 | 200.75 | 202.59 | -0.24 | -0.12% | 1,105,762 |
| Jan 30, 2025 | 200.00 | 205.00 | 199.58 | 202.83 | 1.20 | 0.60% | 804,663 |
| Jan 29, 2025 | 203.87 | 204.00 | 199.92 | 201.63 | -3.05 | -1.49% | 1,758,734 |
| Jan 28, 2025 | 191.74 | 205.57 | 189.20 | 204.68 | 13.44 | 7.03% | 2,830,723 |
| Jan 27, 2025 | 188.29 | 198.00 | 188.18 | 191.24 | -2.23 | -1.15% | 1,725,444 |
| Jan 24, 2025 | 193.62 | 196.95 | 193.33 | 193.47 | 0.77 | 0.40% | 1,184,110 |
| Jan 23, 2025 | 191.21 | 193.11 | 188.98 | 192.70 | -0.23 | -0.12% | 1,049,536 |
| Jan 22, 2025 | 193.32 | 194.13 | 190.70 | 192.93 | 1.12 | 0.58% | 1,194,300 |
| Jan 21, 2025 | 190.02 | 192.23 | 188.40 | 191.81 | 4.23 | 2.26% | 1,203,600 |
| Jan 17, 2025 | 192.81 | 192.81 | 187.05 | 187.58 | 0.03 | 0.02% | 1,304,400 |
| Jan 16, 2025 | 190.87 | 193.14 | 187.51 | 187.55 | -2.44 | -1.28% | 1,962,100 |