Zscaler, Inc. (ZS) NASDAQ

274.20

+5.95(+2.22%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025269.9274.2274.2274.22671.54M
September 04, 2025269.87268.25268.25270262.92.09M
September 03, 2025272.5270.58270.58274.5260.46.04M
September 02, 2025279.71274.57274.57280.98268.545.56M
August 29, 2025282.94277.05277.05284.7274.671.49M
August 28, 2025272.93280.42280.42283.65272.931.7M
August 27, 2025268.83273.07273.07273.77267.511.02M
August 26, 2025269.1267.54267.54271.77265.861.24M
August 25, 2025273.95269.66269.66275.46269.13820,500
August 22, 2025270.4272.52272.52276.79269.14882,802
August 21, 2025273.5270.35270.35273.5268.78805,931
August 20, 2025274.26273.81273.81277.5270.361.04M
August 19, 2025280.35274.92274.92282.55273.911.15M
August 18, 2025275.47277.03277.03277.33273.9969,800
August 15, 2025271.42274.97274.97275.56270.52877,633
August 14, 2025274.71270.99270.99276.82269.721.01M
August 13, 2025279.05277.77277.77280274.811.27M
August 12, 2025272.61275.43275.43275.63269.511.12M
August 11, 2025268.83271.18271.18276.23267.111.28M
August 08, 2025273.63269.7269.7274.83268.261.67M
August 07, 2025291.07272.5272.5291.07265.883.19M
August 06, 2025283.35289.32289.32289.44282.11996,500
August 05, 2025286.35281.96281.96287.12281.68999,804
August 04, 2025281.94285.86285.86286.18278.112.27M
August 01, 2025281.45280.27280.27283.7274.33M
July 31, 2025291.1285.56285.56292282.251.78M
July 30, 2025290.76287.73287.73290.86283.41.06M
July 29, 2025290.84290.07290.07293.63286.551.54M
July 28, 2025288.11289.04289.04290285.651.17M
July 25, 2025284.25286.19286.19289.31283.991.01M
July 24, 2025283.6284.3284.3286.33281.191.04M
July 23, 2025285.08283.37283.37286.312801.25M
July 22, 2025288.49285.71285.71289.24283.471.16M
July 21, 2025290.21288.43288.43293.65285.81.35M
July 18, 2025286.64288.72288.72289.67284.611.82M
July 17, 2025287.59286.29286.29289.05285.542.16M
July 16, 2025289.83287.76287.76291.65284.541.66M
July 15, 2025291.6288.9288.9292.17287.331.53M
July 14, 2025288.2291.14291.14295286.71.78M
July 11, 2025297.39289.74289.74298.72892.27M
July 10, 2025315.94296.18296.18316296.063.56M
July 09, 2025315316.5316.5317.28311.51.68M
July 08, 2025316.78312.44312.44318.46307.161.82M
July 07, 2025312.86315.45315.45316.02309.681.73M
July 03, 2025310.49314.77314.77316.45308.111.37M
July 02, 2025307.08309.33309.33312.46305.531.63M
July 01, 2025314.5307.32307.32316.82301.854.23M
June 30, 2025306.58313.94313.94314.33306.112.52M
June 27, 2025314.71315.32315.32317.26312.552.55M
June 26, 2025314.33313.85313.85317.18311.661.88M
June 25, 2025310.93311.98311.98316.44310.912.05M
June 24, 2025311.88308.46308.46314.64306.352.26M
June 23, 2025302.46310.46310.46311.71298.433.05M
June 20, 2025305.49302.94302.94308.4300.263.37M
June 18, 2025306.33305.41305.41308.66302.392.02M
June 17, 2025303.14307.31307.31307.99299.522.89M
June 16, 2025304.06305.02305.02309.19303.552.57M
June 13, 2025301.95301.95301.95305.61300.52.07M
June 12, 2025300.1301.43301.43306.49300.11.83M
June 11, 2025297.4299.86299.86302.98296.222.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved