Zscaler Inc. (ZS)
NASDAQ: ZS
· Real-Time Price · USD
270.99
-6.78 (-2.44%)
At close: Aug 14, 2025, 3:59 PM
271.31
0.12%
Pre-market: Aug 15, 2025, 09:08 AM EDT
ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 274.71 | 276.82 | 269.72 | 270.99 | 270.99 | -2.44% | 1,012,961 |
| 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 |
| Aug 7, 2025 | 291.07 | 291.07 | 265.88 | 272.50 | 272.50 | -5.81% | 3,192,400 |
| Aug 6, 2025 | 283.35 | 289.44 | 282.11 | 289.32 | 289.32 | 2.61% | 996,500 |
| Aug 5, 2025 | 286.35 | 287.12 | 281.68 | 281.96 | 281.96 | -1.36% | 999,804 |
| Aug 4, 2025 | 281.94 | 286.18 | 278.11 | 285.86 | 285.86 | 1.99% | 2,271,434 |
| Aug 1, 2025 | 281.45 | 283.70 | 274.30 | 280.27 | 280.27 | -1.85% | 3,244,100 |
| Jul 31, 2025 | 291.10 | 292.00 | 282.25 | 285.56 | 285.56 | -0.75% | 1,779,931 |
| Jul 30, 2025 | 290.76 | 290.86 | 283.40 | 287.73 | 287.73 | -0.81% | 1,056,915 |
| Jul 29, 2025 | 290.84 | 293.63 | 286.55 | 290.07 | 290.07 | 0.36% | 1,963,129 |
| Jul 28, 2025 | 288.11 | 290.00 | 285.65 | 289.04 | 289.04 | 1.00% | 1,166,600 |
| Jul 25, 2025 | 284.25 | 289.31 | 283.99 | 286.19 | 286.19 | 0.66% | 1,005,637 |
| Jul 24, 2025 | 283.60 | 286.33 | 281.19 | 284.30 | 284.30 | 0.33% | 1,036,798 |
| Jul 23, 2025 | 285.08 | 286.31 | 280.00 | 283.37 | 283.37 | -0.82% | 1,249,100 |
| Jul 22, 2025 | 288.49 | 289.24 | 283.47 | 285.71 | 285.71 | -0.94% | 1,160,119 |
| Jul 21, 2025 | 290.21 | 293.65 | 285.80 | 288.43 | 288.43 | -0.10% | 1,348,651 |
| Jul 18, 2025 | 286.64 | 289.67 | 284.61 | 288.72 | 288.72 | 0.85% | 1,819,358 |