Zscaler Inc. (ZS)
NASDAQ: ZS
· Real-Time Price · USD
305.41
-2.17 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
305.50
0.03%
After-hours: Oct 03, 2025, 07:59 PM EDT
ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 308.07 | 309.79 | 301.71 | 305.41 | 305.41 | -0.71% | 977,708 |
| Oct 2, 2025 | 306.00 | 307.79 | 302.15 | 307.58 | 307.58 | 1.00% | 1,247,428 |
| Oct 1, 2025 | 298.61 | 305.91 | 297.14 | 304.53 | 304.53 | 1.63% | 1,921,370 |
| Sep 30, 2025 | 295.84 | 300.21 | 291.57 | 299.66 | 299.66 | 0.93% | 1,886,200 |
| Sep 29, 2025 | 297.11 | 300.81 | 293.51 | 296.90 | 296.90 | 0.76% | 1,418,953 |
| Sep 26, 2025 | 287.00 | 296.88 | 285.70 | 294.65 | 294.65 | 2.79% | 1,541,638 |
| 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 |
Page 1 of 95