5 DAY PERFORMANCE
-9.60%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
+13.20%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
-6.23%
Zscaler, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $202.94 | $197.79 (-2.54%) | $203.97 | $195.16 | 2.22 M | $30.38 B |
| 03/11/2025 | $196.41 | $199.36 (1.5%) | $204.42 | $195.20 | 2.43 M | $30.52 B |
| 03/10/2025 | $203.47 | $194.69 (-4.32%) | $204.60 | $192.74 | 3.06 M | $29.81 B |
| 03/07/2025 | $204.93 | $208.76 (1.87%) | $209.14 | $198.00 | 4.35 M | $31.96 B |
| 03/06/2025 | $200.71 | $202.16 (0.72%) | $211.22 | $199.12 | 6.52 M | $30.95 B |
| 03/05/2025 | $191.42 | $196.45 (2.63%) | $197.31 | $189.56 | 3.50 M | $30.08 B |
| 03/04/2025 | $187.15 | $193.82 (3.56%) | $196.75 | $183.84 | 2.56 M | $29.68 B |
| 03/03/2025 | $198.40 | $188.79 (-4.84%) | $199.70 | $187.40 | 1.81 M | $28.91 B |
| 02/28/2025 | $191.73 | $196.23 (2.35%) | $196.51 | $191.00 | 2.54 M | $29.94 B |
| 02/27/2025 | $197.80 | $192.03 (-2.92%) | $199.99 | $191.67 | 1.19 M | $29.30 B |
| 02/26/2025 | $194.80 | $195.82 (0.52%) | $198.20 | $194.34 | 1.02 M | $29.87 B |
| 02/25/2025 | $194.54 | $193.04 (-0.77%) | $195.61 | $189.02 | 1.49 M | $29.45 B |
| 02/24/2025 | $200.09 | $197.05 (-1.52%) | $200.98 | $190.76 | 1.31 M | $30.06 B |
| 02/21/2025 | $207.30 | $198.56 (-4.22%) | $207.30 | $196.95 | 1.99 M | $30.29 B |
| 02/20/2025 | $212.70 | $206.97 (-2.69%) | $212.97 | $201.34 | 2.56 M | $31.57 B |
| 02/19/2025 | $214.77 | $214.67 (-0.05%) | $215.89 | $210.32 | 1.61 M | $32.75 B |
| 02/18/2025 | $213.26 | $216.87 (1.69%) | $217.10 | $210.72 | 1.92 M | $33.09 B |
| 02/14/2025 | $214.50 | $212.70 (-0.84%) | $215.00 | $210.27 | 1.76 M | $32.45 B |
| 02/13/2025 | $212.59 | $214.84 (1.06%) | $215.00 | $207.63 | 2.10 M | $32.78 B |
| 02/12/2025 | $206.77 | $211.14 (2.11%) | $211.37 | $204.64 | 1.37 M | $32.21 B |
| 02/11/2025 | $210.00 | $209.24 (-0.36%) | $211.30 | $207.06 | 1.68 M | $31.92 B |
| 02/10/2025 | $209.29 | $212.53 (1.55%) | $212.69 | $207.48 | 1.36 M | $32.42 B |
| 02/07/2025 | $207.02 | $205.53 (-0.72%) | $210.23 | $204.42 | 1.48 M | $31.36 B |
| 02/06/2025 | $204.98 | $204.23 (-0.37%) | $205.62 | $201.73 | 1.27 M | $31.16 B |
| 02/05/2025 | $203.16 | $204.99 (0.9%) | $205.32 | $201.16 | 1.24 M | $31.27 B |
| 02/04/2025 | $199.06 | $203.73 (2.35%) | $203.86 | $198.20 | 1.07 M | $31.08 B |
| 02/03/2025 | $198.88 | $200.00 (0.56%) | $202.37 | $196.96 | 1.15 M | $30.51 B |
| 01/31/2025 | $204.86 | $202.59 (-1.11%) | $208.13 | $200.75 | 1.11 M | $30.91 B |
| 01/30/2025 | $200.00 | $202.83 (1.42%) | $205.00 | $199.58 | 804,663 | $30.94 B |
| 01/29/2025 | $203.87 | $201.63 (-1.1%) | $204.00 | $199.92 | 1.76 M | $30.76 B |
| 01/28/2025 | $191.74 | $204.68 (6.75%) | $205.57 | $189.20 | 2.83 M | $31.23 B |
| 01/27/2025 | $188.29 | $191.24 (1.57%) | $198.00 | $188.18 | 1.73 M | $29.18 B |
| 01/24/2025 | $193.62 | $193.47 (-0.08%) | $196.95 | $193.33 | 1.18 M | $29.52 B |
| 01/23/2025 | $191.21 | $192.70 (0.78%) | $193.11 | $188.98 | 1.05 M | $29.40 B |
| 01/22/2025 | $193.32 | $192.93 (-0.2%) | $194.13 | $190.70 | 1.19 M | $29.43 B |
| 01/21/2025 | $190.02 | $191.81 (0.94%) | $192.23 | $188.40 | 1.20 M | $29.26 B |
| 01/17/2025 | $192.81 | $187.58 (-2.71%) | $192.81 | $187.05 | 1.30 M | $28.62 B |
| 01/16/2025 | $190.87 | $187.55 (-1.74%) | $193.14 | $187.51 | 1.96 M | $28.61 B |
| 01/15/2025 | $187.23 | $189.99 (1.47%) | $191.14 | $186.20 | 1.71 M | $28.98 B |
| 01/14/2025 | $187.80 | $184.69 (-1.66%) | $189.10 | $183.33 | 1.12 M | $28.18 B |
| 01/13/2025 | $187.87 | $186.49 (-0.73%) | $189.19 | $185.31 | 1.36 M | $28.45 B |
| 01/10/2025 | $183.78 | $189.98 (3.37%) | $192.62 | $183.36 | 2.21 M | $28.98 B |
| 01/08/2025 | $181.88 | $187.28 (2.97%) | $190.00 | $181.88 | 1.69 M | $28.57 B |
| 01/07/2025 | $188.90 | $183.90 (-2.65%) | $190.58 | $182.02 | 2.20 M | $28.06 B |
| 01/06/2025 | $187.00 | $188.71 (0.91%) | $190.25 | $185.16 | 1.16 M | $28.79 B |
| 01/03/2025 | $182.62 | $185.84 (1.76%) | $186.57 | $182.62 | 1.05 M | $28.35 B |
| 01/02/2025 | $184.05 | $181.66 (-1.3%) | $184.48 | $180.18 | 855,394 | $27.71 B |
| 12/31/2024 | $184.12 | $180.41 (-2.01%) | $184.20 | $179.72 | 920,800 | $27.52 B |
| 12/30/2024 | $181.53 | $183.13 (0.88%) | $184.41 | $180.10 | 1.03 M | $27.94 B |
| 12/27/2024 | $185.26 | $184.56 (-0.38%) | $185.93 | $181.26 | 1.26 M | $28.16 B |
| 12/26/2024 | $186.00 | $187.63 (0.88%) | $188.50 | $185.87 | 806,804 | $28.62 B |
| 12/24/2024 | $185.98 | $187.26 (0.69%) | $187.59 | $184.68 | 654,200 | $28.57 B |
| 12/23/2024 | $187.82 | $185.94 (-1%) | $188.06 | $184.32 | 1.27 M | $28.37 B |
| 12/20/2024 | $180.84 | $187.38 (3.62%) | $188.67 | $179.11 | 3.26 M | $28.59 B |
| 12/19/2024 | $190.11 | $183.21 (-3.63%) | $190.80 | $182.56 | 2.71 M | $27.95 B |
| 12/18/2024 | $200.00 | $185.69 (-7.16%) | $200.80 | $185.50 | 4.30 M | $28.33 B |
| 12/17/2024 | $201.76 | $200.45 (-0.65%) | $202.50 | $198.00 | 2.36 M | $30.58 B |
| 12/16/2024 | $200.00 | $204.41 (2.2%) | $204.65 | $197.86 | 1.48 M | $31.18 B |
| 12/13/2024 | $206.36 | $198.54 (-3.79%) | $206.78 | $197.46 | 1.89 M | $30.29 B |
| 12/12/2024 | $207.62 | $206.36 (-0.61%) | $209.39 | $205.11 | 937,500 | $31.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
