Zscaler, Inc. - ZS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	240.73	243.66	243.66	243.93	237.77	2.22M
December 02, 2025	244.4	241.68	241.68	245.42	240.2	3.21M
December 01, 2025	247.1	243.28	243.28	248.32	241.91	3.59M
November 28, 2025	252.42	251.5	251.5	256.33	249.68	2.89M
November 26, 2025	270.09	251.97	251.97	270.09	251.53	9.82M
November 25, 2025	278.8	289.73	289.73	291.8	278.07	3.32M
November 24, 2025	278.48	280.35	280.35	285.29	277.75	2.12M
November 21, 2025	278.02	275.01	275.01	280	269.09	1.53M
November 20, 2025	295	279.73	279.73	298.49	278.38	1.46M
November 19, 2025	292.69	291.81	291.81	297.17	289.43	1.41M
November 18, 2025	294.92	293.11	293.11	298	289.68	1.18M
November 17, 2025	299.23	294.92	294.92	304.8	292.19	1.05M
November 14, 2025	303.76	299.45	299.45	307	292.18	2.17M
November 13, 2025	315.3	308.6	308.6	316.85	307.2	1.17M
November 12, 2025	332	317.08	317.08	333.9	315.9	1.08M
November 11, 2025	328.9	331.29	331.29	333.26	328.21	1.46M
November 10, 2025	323.98	328.9	328.9	331.66	321.58	1.03M
November 07, 2025	315.95	320.01	320.01	320.63	313	1.5M
November 06, 2025	319.85	317.92	317.92	322.37	309.58	1.24M
November 05, 2025	327.21	323.9	323.9	328	317.4	1.42M
November 04, 2025	329.23	328.3	328.3	335.7	325.1	1.07M
November 03, 2025	331.73	336.27	336.27	336.99	329.61	1.09M
October 31, 2025	326.08	331.14	331.14	333.27	324.42	1.63M
October 30, 2025	320.96	322.04	322.04	327.85	319.18	913,237
October 29, 2025	321.37	320.96	320.96	323	317.18	1.14M
October 28, 2025	327.1	328.98	328.98	329.3	323.8	1.09M
October 27, 2025	325.8	326.33	326.33	327.71	321.74	1.3M
October 24, 2025	321.38	323	323	327.4	321	1.06M
October 23, 2025	308	318.77	318.77	319.21	308	1.4M
October 22, 2025	308.98	307.92	307.92	311.34	302.58	1.17M
October 21, 2025	305.74	310.37	310.37	311.29	303.78	746,594
October 20, 2025	301.27	305.9	305.9	307.19	301.27	878,868
October 17, 2025	296.97	300.25	300.25	301.12	295.24	837,142
October 16, 2025	303.78	299.24	299.24	309.67	296.22	1.09M
October 15, 2025	305.8	302.35	302.35	306.21	298.64	1.1M
October 14, 2025	306.66	301.8	301.8	307.33	299.48	1.54M
October 13, 2025	315	313.04	313.04	319.89	312.42	1.13M
October 10, 2025	315.44	309.88	309.88	319.89	309.52	1.51M
October 09, 2025	312.55	315.21	315.21	316.04	309.7	1.03M
October 08, 2025	297.3	313.89	313.89	315	294.92	2.13M
October 07, 2025	305.49	292.75	292.75	305.5	287.74	1.78M
October 06, 2025	307.4	305.24	305.24	311	303.77	981,375
October 03, 2025	308.07	305.41	305.41	309.79	301.71	977,708
October 02, 2025	306	307.58	307.58	307.87	302.15	1.25M
October 01, 2025	298.61	304.53	304.53	305.91	297.14	1.92M
September 30, 2025	295.84	299.66	299.66	300.21	291.57	1.89M
September 29, 2025	297.11	296.9	296.9	300.81	293.51	1.42M
September 26, 2025	287	294.65	294.65	296.88	285.7	1.54M
September 25, 2025	281.57	286.66	286.66	287.75	279.42	852,621
September 24, 2025	289.29	284.42	284.42	291.25	283.08	1.03M
September 23, 2025	290.97	289.29	289.29	293.57	287.33	1.01M
September 22, 2025	293.82	291.57	291.57	294.46	286.51	1.07M
September 19, 2025	292.67	294.27	294.27	294.65	289.25	2.05M
September 18, 2025	282.45	291.11	291.11	291.73	281.94	2.16M
September 17, 2025	280.94	279.46	279.46	286.79	277.06	1.24M
September 16, 2025	285.6	281.96	281.96	285.65	277.07	1.85M
September 15, 2025	284.67	285.66	285.66	289.58	283.61	1.27M
September 12, 2025	286.9	283.19	283.19	288.53	282.46	1.36M
September 11, 2025	282.05	286.66	286.66	292.94	281.45	1.95M
September 10, 2025	284.3	278.79	278.79	288.89	276.31	1.84M

Zscaler, Inc. (ZS) NASDAQ