Zscaler, Inc.

ZS · NASDAQ

Prices in USD

Historical prices

Zscaler, Inc. (ZS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026244.24250.00233.40237.83237.832,280,000
Oct 29, 2026235.51253.49233.17247.82247.822,665,300
Oct 28, 2026260.21265.99254.29255.80255.802,423,900
Oct 27, 2026258.38267.87255.32260.15260.152,521,800
Oct 26, 2026255.42261.46252.39260.45260.452,877,000
Oct 23, 2026238.81255.55234.19255.15255.153,986,500
Oct 22, 2026233.00241.19231.64237.76237.763,739,000
Oct 21, 2026214.50232.06214.50231.33231.332,764,900
Oct 20, 2026210.81215.90207.23214.51214.511,341,500
Oct 19, 2026209.91214.88208.01212.53212.531,694,500
Oct 16, 2026223.28225.99203.33207.38207.382,803,600
Oct 15, 2026216.77222.62212.14220.43220.432,410,800
Oct 14, 2026223.50227.30220.06220.79220.792,897,100
Oct 13, 2026224.61235.36223.75228.66228.663,027,700
Oct 12, 2026236.11237.22224.60225.78225.782,662,400
Oct 9, 2026221.48234.31219.79233.73233.733,797,500
Oct 8, 2026214.38218.82212.37216.81216.813,728,400
Oct 7, 2026216.46216.50209.70213.55213.552,685,500
Oct 6, 2026210.40215.51205.02212.25212.254,257,800
Oct 5, 2026197.13205.20196.95201.80201.802,384,400
Oct 2, 2026201.18202.00195.11196.60196.601,786,300
Oct 1, 2026202.65203.44198.44198.78198.781,453,200
Sep 30, 2026198.86202.87196.89199.42199.422,126,400
Sep 29, 2026198.02201.39195.11198.35198.351,727,400
Sep 28, 2026188.89202.12187.67199.39199.393,810,800