Zscaler, Inc. (ZS) Stock Historical Prices & Data - Yahoo Finance (2024)

NasdaqGS - Delayed Quote • USD

206.59 +1.63 (+0.80%)

At close: 1:00 PM EST

Currency in USD

Download
Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Nov 29, 2024 205.95 207.85 204.55 206.59 206.59 915,089
Nov 27, 2024 209.56 209.56 202.25 204.96 204.96 1,559,100
Nov 26, 2024 210.69 211.99 207.82 210.30 210.30 1,277,400
Nov 25, 2024 214.16 216.30 208.75 210.42 210.42 1,758,200
Nov 22, 2024 210.00 212.98 207.54 210.96 210.96 2,035,700
Nov 21, 2024 202.43 210.71 202.35 207.30 207.30 1,836,300
Nov 20, 2024 204.00 205.99 198.84 200.94 200.94 1,212,300
Nov 19, 2024 199.63 204.97 198.68 204.36 204.36 1,096,200
Nov 18, 2024 203.27 204.63 200.67 202.85 202.85 1,131,300
Nov 15, 2024 204.67 205.54 198.33 201.47 201.47 1,347,400
Nov 14, 2024 209.85 210.46 205.67 208.50 208.50 1,165,200
Nov 13, 2024 210.00 217.84 208.54 209.85 209.85 2,711,200
Nov 12, 2024 200.00 209.31 199.54 209.04 209.04 2,260,900
Nov 11, 2024 196.75 200.43 195.05 199.54 199.54 1,712,100
Nov 8, 2024 196.65 197.10 192.50 195.73 195.73 1,062,300
Nov 7, 2024 193.59 197.71 192.90 196.71 196.71 1,876,000
Nov 6, 2024 192.33 196.15 190.85 193.03 193.03 1,745,600
Nov 5, 2024 185.85 188.03 183.69 186.91 186.91 992,100
Nov 4, 2024 181.94 186.20 180.42 184.90 184.90 832,900
Nov 1, 2024 181.15 183.94 179.63 182.59 182.59 1,239,000
Oct 31, 2024 186.50 187.00 180.65 180.79 180.79 1,786,600
Oct 30, 2024 189.32 192.10 186.22 186.78 186.78 708,500
Oct 29, 2024 186.98 190.44 185.03 189.85 189.85 1,294,600
Oct 28, 2024 186.65 188.56 185.50 187.00 187.00 905,100
Oct 25, 2024 185.38 188.63 183.86 184.96 184.96 926,800
Oct 24, 2024 182.51 185.46 182.00 183.93 183.93 1,085,300
Oct 23, 2024 185.50 186.62 180.78 181.01 181.01 1,079,300
Oct 22, 2024 186.33 188.31 185.43 186.16 186.16 907,800
Oct 21, 2024 188.56 192.25 186.84 187.96 187.96 1,562,100
Oct 18, 2024 189.29 191.61 187.54 190.01 190.01 1,131,100
Oct 17, 2024 192.94 193.22 188.67 188.76 188.76 1,128,200
Oct 16, 2024 195.20 195.75 190.41 191.55 191.55 1,397,000
Oct 15, 2024 196.38 198.59 194.27 195.16 195.16 1,389,300
Oct 14, 2024 199.29 199.41 195.09 196.74 196.74 1,245,100
Oct 11, 2024 195.33 203.03 195.30 198.26 198.26 2,827,700
Oct 10, 2024 185.57 196.19 185.10 195.50 195.50 3,374,400
Oct 9, 2024 177.38 186.42 177.04 185.97 185.97 2,669,600
Oct 8, 2024 172.97 177.40 172.81 176.93 176.93 1,765,900
Oct 7, 2024 173.39 173.82 169.94 172.13 172.13 2,047,000
Oct 4, 2024 174.88 176.56 171.66 173.93 173.93 1,747,900
Oct 3, 2024 167.59 170.91 167.00 169.63 169.63 1,491,500
Oct 2, 2024 166.78 170.13 165.92 169.69 169.69 1,257,600
Oct 1, 2024 170.65 171.40 165.42 166.99 166.99 1,393,300
Sep 30, 2024 170.00 172.71 169.31 170.94 170.94 1,181,400
Sep 27, 2024 171.33 173.83 171.30 171.77 171.77 953,300
Sep 26, 2024 174.54 174.54 169.34 170.93 170.93 1,401,500
Sep 25, 2024 173.89 174.09 171.30 171.75 171.75 1,341,100
Sep 24, 2024 175.00 175.69 171.97 174.15 174.15 696,400
Sep 23, 2024 173.00 174.90 171.65 174.79 174.79 1,536,400
Sep 20, 2024 171.54 173.63 169.72 172.71 172.71 2,181,600
Sep 19, 2024 172.78 174.77 169.38 172.58 172.58 1,632,100
Sep 18, 2024 170.00 171.22 166.14 168.52 168.52 1,473,400
Sep 17, 2024 172.41 173.47 169.55 170.32 170.32 1,692,400
Sep 16, 2024 170.00 172.39 168.74 171.78 171.78 1,297,300
Sep 13, 2024 167.22 171.78 166.98 170.06 170.06 1,992,200
Sep 12, 2024 162.98 168.72 162.00 166.71 166.71 2,852,700
Sep 11, 2024 155.71 162.23 154.66 161.71 161.71 2,635,600
Sep 10, 2024 160.00 160.19 153.45 155.90 155.90 2,478,900
Sep 9, 2024 158.00 161.20 157.21 159.16 159.16 2,381,400
Sep 6, 2024 163.27 164.88 155.28 156.78 156.78 3,611,300
Sep 5, 2024 156.74 163.49 155.88 162.25 162.25 4,742,700
Sep 4, 2024 158.74 163.48 156.00 157.13 157.13 10,904,800
Sep 3, 2024 199.99 200.75 190.47 193.19 193.19 4,816,300
Aug 30, 2024 198.50 200.41 197.57 199.98 199.98 1,435,000
Aug 29, 2024 195.94 200.93 195.80 197.25 197.25 1,182,700
Aug 28, 2024 196.44 197.54 193.22 193.97 193.97 905,000
Aug 27, 2024 196.00 198.40 195.01 197.22 197.22 678,200
Aug 26, 2024 200.10 201.95 197.56 197.82 197.82 1,173,000
Aug 23, 2024 199.55 199.98 196.28 199.43 199.43 937,200
Aug 22, 2024 200.50 202.64 197.43 197.78 197.78 1,175,500
Aug 21, 2024 197.27 200.60 195.80 200.47 200.47 1,133,600
Aug 20, 2024 196.38 199.55 195.08 197.15 197.15 1,429,100
Aug 19, 2024 193.20 196.60 192.61 195.50 195.50 1,462,100
Aug 16, 2024 189.80 193.16 188.38 192.90 192.90 1,699,700
Aug 15, 2024 186.81 191.62 184.98 190.34 190.34 1,583,700
Aug 14, 2024 179.45 184.20 179.00 183.98 183.98 1,514,300
Aug 13, 2024 174.34 180.27 173.09 178.49 178.49 1,572,600
Aug 12, 2024 175.00 175.82 171.80 172.55 172.55 787,500
Aug 9, 2024 171.71 174.98 171.11 174.36 174.36 895,900
Aug 8, 2024 168.43 173.50 168.03 171.71 171.71 1,305,500
Aug 7, 2024 171.14 174.77 166.06 166.20 166.20 1,362,100
Aug 6, 2024 168.62 168.62 164.16 165.75 165.75 1,328,800
Aug 5, 2024 156.51 168.62 155.97 165.23 165.23 2,147,800
Aug 2, 2024 168.26 169.74 164.47 169.52 169.52 2,166,300
Aug 1, 2024 178.62 180.38 172.81 174.44 174.44 1,187,000
Jul 31, 2024 180.15 181.66 177.62 179.35 179.35 1,137,500
Jul 30, 2024 182.24 183.03 173.65 176.75 176.75 1,152,500
Jul 29, 2024 182.51 183.74 180.67 181.15 181.15 927,100
Jul 26, 2024 184.78 184.78 179.60 181.36 181.36 1,026,900
Jul 25, 2024 182.11 187.10 178.29 182.00 182.00 1,776,900
Jul 24, 2024 189.70 190.32 181.36 181.82 181.82 1,611,100
Jul 23, 2024 188.27 192.63 188.09 191.07 191.07 1,293,900
Jul 22, 2024 191.06 194.82 186.27 188.41 188.41 1,615,400
Jul 19, 2024 188.96 191.97 186.50 188.54 188.54 1,624,900
Jul 18, 2024 194.96 196.71 188.30 190.37 190.37 1,757,400
Jul 17, 2024 199.09 199.82 193.08 194.93 194.93 2,055,000
Jul 16, 2024 201.94 205.48 197.33 203.12 203.12 2,058,900
Jul 15, 2024 202.65 208.14 200.02 204.47 204.47 2,555,300
Jul 12, 2024 196.16 202.99 195.80 201.90 201.90 2,406,200
Jul 11, 2024 198.30 203.42 194.38 195.92 195.92 1,472,400
Jul 10, 2024 197.75 197.95 191.16 197.37 197.37 1,909,200
Jul 9, 2024 201.32 202.89 194.59 197.36 197.36 1,559,300
Jul 8, 2024 200.77 201.92 195.46 201.63 201.63 1,912,100
Jul 5, 2024 198.00 203.75 197.51 201.65 201.65 1,693,400
Jul 3, 2024 196.99 200.36 196.99 198.40 198.40 855,400
Jul 2, 2024 197.60 199.38 194.71 196.66 196.66 1,725,000
Jul 1, 2024 193.00 199.21 191.79 198.62 198.62 3,074,200
Jun 28, 2024 189.88 193.96 189.00 192.19 192.19 3,002,600
Jun 27, 2024 179.84 191.97 179.71 189.20 189.20 3,186,300
Jun 26, 2024 182.01 182.01 177.72 178.92 178.92 2,047,100
Jun 25, 2024 181.15 183.56 179.81 182.52 182.52 1,491,200
Jun 24, 2024 177.92 181.42 177.02 181.06 181.06 1,647,500
Jun 21, 2024 179.00 180.24 176.24 179.55 179.55 3,430,300
Jun 20, 2024 179.61 179.91 175.05 178.58 178.58 2,021,000
Jun 18, 2024 183.51 183.51 178.89 179.41 179.41 2,294,300
Jun 17, 2024 183.00 185.58 180.76 184.38 184.38 1,790,400
Jun 14, 2024 185.01 186.00 182.16 184.22 184.22 2,529,300
Jun 13, 2024 189.15 189.16 179.77 181.05 181.05 2,705,600
Jun 12, 2024 190.29 193.27 187.10 188.83 188.83 2,785,200
Jun 11, 2024 184.50 189.14 184.34 187.65 187.65 2,385,000
Jun 10, 2024 181.05 188.24 181.01 183.91 183.91 2,980,800
Jun 7, 2024 178.50 181.81 176.50 180.99 180.99 2,128,200
Jun 6, 2024 174.39 180.18 173.63 178.93 178.93 2,741,700
Jun 5, 2024 172.10 176.80 170.89 174.57 174.57 2,857,500
Jun 4, 2024 168.75 170.81 166.12 169.14 169.14 2,314,400
Jun 3, 2024 170.35 172.09 166.17 169.02 169.02 3,573,800
May 31, 2024 183.00 183.70 163.44 169.96 169.96 10,109,800
May 30, 2024 162.50 163.00 155.25 156.65 156.65 5,161,700
May 29, 2024 160.89 166.60 160.77 164.37 164.37 2,026,300
May 28, 2024 170.46 172.69 161.29 164.16 164.16 4,265,100
May 24, 2024 171.00 173.77 170.82 171.64 171.64 1,290,500
May 23, 2024 176.00 176.00 170.83 171.91 171.91 1,300,700
May 22, 2024 176.37 176.85 172.75 174.16 174.16 1,630,000
May 21, 2024 178.05 178.99 174.35 176.98 176.98 1,788,200
May 20, 2024 178.86 181.10 178.04 180.60 180.60 1,242,500
May 17, 2024 179.93 180.52 177.85 178.86 178.86 1,466,400
May 16, 2024 179.77 181.99 178.90 179.31 179.31 1,736,300
May 15, 2024 180.00 183.27 178.43 181.13 181.13 1,506,400
May 14, 2024 175.87 178.23 175.31 176.82 176.82 1,228,900
May 13, 2024 176.26 176.95 173.66 175.00 175.00 966,900
May 10, 2024 173.00 175.17 171.75 174.62 174.62 1,405,600
May 9, 2024 171.84 174.14 169.57 171.96 171.96 2,012,500
May 8, 2024 175.46 175.48 164.41 171.00 171.00 3,862,000
May 7, 2024 176.88 178.89 173.54 176.89 176.89 1,352,300
May 6, 2024 178.00 178.86 175.88 178.14 178.14 1,303,800
May 3, 2024 177.77 178.64 171.50 177.11 177.11 2,492,900
May 2, 2024 175.19 176.40 171.38 176.37 176.37 1,013,500
May 1, 2024 173.00 177.01 170.96 172.31 172.31 1,132,700
Apr 30, 2024 177.92 178.53 172.01 172.94 172.94 1,653,800
Apr 29, 2024 177.84 179.97 177.10 179.04 179.04 1,296,200
Apr 26, 2024 176.51 179.90 175.08 177.05 177.05 1,341,800
Apr 25, 2024 173.68 176.42 172.25 174.81 174.81 1,078,700
Apr 24, 2024 179.14 181.80 176.04 177.46 177.46 1,372,100
Apr 23, 2024 171.21 178.25 171.21 176.92 176.92 2,180,100
Apr 22, 2024 170.00 172.16 166.76 170.97 170.97 1,307,900
Apr 19, 2024 172.00 172.18 167.18 169.21 169.21 2,272,100
Apr 18, 2024 178.36 178.36 172.71 172.97 172.97 1,660,500
Apr 17, 2024 175.37 176.17 172.72 172.96 172.96 1,298,400
Apr 16, 2024 174.07 176.21 173.00 174.32 174.32 1,499,200
Apr 15, 2024 181.73 181.75 173.74 174.85 174.85 2,267,700
Apr 12, 2024 182.49 183.87 180.42 181.41 181.41 1,203,900
Apr 11, 2024 185.37 185.72 182.88 184.78 184.78 1,123,300
Apr 10, 2024 184.00 185.36 181.71 183.95 183.95 1,555,100
Apr 9, 2024 185.51 188.62 184.83 188.50 188.50 1,783,800
Apr 8, 2024 183.32 184.36 181.24 183.71 183.71 1,081,000
Apr 5, 2024 182.18 185.25 181.37 183.34 183.34 1,808,400
Apr 4, 2024 188.05 188.68 181.13 182.01 182.01 2,496,800
Apr 3, 2024 187.34 189.08 185.84 186.31 186.31 1,614,800
Apr 2, 2024 186.81 190.02 185.67 188.74 188.74 1,661,900
Apr 1, 2024 192.50 193.78 189.59 192.13 192.13 1,336,400
Mar 28, 2024 191.29 194.18 190.75 192.63 192.63 1,628,200
Mar 27, 2024 197.39 197.77 192.55 193.48 193.48 1,319,800
Mar 26, 2024 195.84 196.01 192.51 195.63 195.63 1,483,300
Mar 25, 2024 194.84 195.77 192.66 194.07 194.07 1,214,000
Mar 22, 2024 197.50 199.00 193.27 194.95 194.95 1,632,900
Mar 21, 2024 199.55 202.61 196.43 198.07 198.07 1,701,900
Mar 20, 2024 196.26 197.88 193.85 197.30 197.30 1,696,800
Mar 19, 2024 193.44 196.00 190.35 195.24 195.24 2,085,200
Mar 18, 2024 194.00 197.35 191.25 195.94 195.94 2,591,000
Mar 15, 2024 198.79 199.73 193.47 194.03 194.03 2,664,700
Mar 14, 2024 201.43 202.13 197.16 198.83 198.83 1,220,700
Mar 13, 2024 200.17 204.43 199.11 201.43 201.43 1,753,200
Mar 12, 2024 203.20 205.34 199.00 201.24 201.24 2,305,000
Mar 11, 2024 196.70 201.85 195.66 200.74 200.74 1,825,900
Mar 8, 2024 201.14 204.55 197.88 198.69 198.69 2,840,700
Mar 7, 2024 202.58 202.89 197.02 201.27 201.27 3,349,400
Mar 6, 2024 214.62 217.17 200.81 202.42 202.42 4,348,100
Mar 5, 2024 209.94 210.05 199.29 206.36 206.36 5,002,100
Mar 4, 2024 220.12 221.62 212.63 214.22 214.22 4,141,500
Mar 1, 2024 227.00 227.30 215.00 219.23 219.23 11,811,500
Feb 29, 2024 240.50 243.94 235.84 241.97 241.97 6,757,300
Feb 28, 2024 240.10 242.47 236.50 237.29 237.29 2,010,400
Feb 27, 2024 244.00 251.55 242.02 242.49 242.49 2,401,800
Feb 26, 2024 239.99 246.00 236.91 241.70 241.70 2,728,800
Feb 23, 2024 229.88 240.70 228.32 235.23 235.23 3,217,300
Feb 22, 2024 224.51 229.34 218.91 226.15 226.15 3,659,900
Feb 21, 2024 213.00 216.51 202.44 213.92 213.92 7,815,800
Feb 20, 2024 251.94 251.94 240.96 249.04 249.04 2,061,300
Feb 16, 2024 253.41 254.68 248.61 252.75 252.75 1,257,900
Feb 15, 2024 255.00 255.00 247.00 253.16 253.16 1,185,300
Feb 14, 2024 247.66 253.54 246.10 253.27 253.27 1,586,600
Feb 13, 2024 242.33 247.67 237.57 242.80 242.80 3,434,400
Feb 12, 2024 253.70 256.42 251.28 253.86 253.86 1,511,900
Feb 9, 2024 253.84 259.61 252.40 254.93 254.93 2,505,500
Feb 8, 2024 244.64 251.32 243.77 249.41 249.41 1,669,700
Feb 7, 2024 241.63 245.56 237.09 244.66 244.66 2,234,500
Feb 6, 2024 235.25 236.32 228.52 234.73 234.73 1,660,800
Feb 5, 2024 233.45 239.45 226.19 232.05 232.05 4,761,900
Feb 2, 2024 239.62 245.11 237.06 244.00 244.00 1,358,100
Feb 1, 2024 236.61 240.36 235.42 238.06 238.06 1,033,500
Jan 31, 2024 238.00 239.59 232.31 235.67 235.67 1,568,800
Jan 30, 2024 243.41 245.82 240.90 241.12 241.12 2,037,800
Jan 29, 2024 238.69 245.11 238.02 245.05 245.05 1,377,900
Jan 26, 2024 236.88 239.84 234.29 236.83 236.83 1,204,700
Jan 25, 2024 244.70 245.00 236.84 238.30 238.30 1,477,900
Jan 24, 2024 245.00 246.38 240.67 241.38 241.38 1,554,100
Jan 23, 2024 242.52 244.99 238.95 242.59 242.59 1,974,400
Jan 22, 2024 239.68 241.77 235.08 240.85 240.85 2,513,500
Jan 19, 2024 229.00 231.36 226.84 231.29 231.29 1,543,900
Jan 18, 2024 230.31 231.37 224.93 227.91 227.91 1,909,800
Jan 17, 2024 228.90 230.33 221.50 225.33 225.33 2,349,600
Jan 16, 2024 230.00 233.28 228.78 232.18 232.18 1,517,400
Jan 12, 2024 230.98 233.81 229.63 230.77 230.77 1,563,600
Jan 11, 2024 226.00 229.91 224.00 228.52 228.52 1,397,100
Jan 10, 2024 228.31 230.23 224.66 225.40 225.40 1,880,200
Jan 9, 2024 215.96 228.15 215.96 226.26 226.26 2,445,800
Jan 8, 2024 213.28 219.35 212.51 218.10 218.10 1,633,200
Jan 5, 2024 209.94 212.20 209.05 209.81 209.81 1,125,300
Jan 4, 2024 210.33 212.45 209.01 210.33 210.33 1,096,400
Jan 3, 2024 208.53 215.71 206.67 210.24 210.24 2,095,500
Jan 2, 2024 218.10 218.17 210.62 212.37 212.37 2,083,500
Dec 29, 2023 224.03 225.91 220.87 221.56 221.56 804,800
Dec 28, 2023 225.02 225.27 222.91 224.44 224.44 575,300
Dec 27, 2023 225.16 227.29 224.00 225.02 225.02 840,800
Dec 26, 2023 222.23 224.69 221.46 224.59 224.59 770,000
Dec 22, 2023 221.67 222.07 219.37 221.68 221.68 912,600
Dec 21, 2023 221.68 221.88 218.04 221.33 221.33 1,250,500
Dec 20, 2023 222.55 224.62 217.74 218.73 218.73 1,582,700
Dec 19, 2023 221.49 224.95 221.01 224.04 224.04 1,544,300
Dec 18, 2023 221.66 224.09 219.60 222.55 222.55 2,488,000
Dec 15, 2023 219.41 223.53 218.44 221.66 221.66 3,350,400
Dec 14, 2023 218.75 221.13 213.40 216.40 216.40 3,111,900
Dec 13, 2023 212.34 216.04 210.05 215.45 215.45 2,375,400
Dec 12, 2023 207.00 211.59 205.10 210.76 210.76 2,304,500
Dec 11, 2023 200.38 207.51 200.07 205.47 205.47 2,314,300
Dec 8, 2023 198.00 202.73 197.59 198.80 198.80 2,034,000
Dec 7, 2023 197.91 200.56 195.70 200.05 200.05 1,313,300
Dec 6, 2023 200.00 203.89 197.48 197.91 197.91 2,149,200
Dec 5, 2023 196.17 199.21 194.29 198.91 198.91 1,526,100
Dec 4, 2023 196.96 198.96 193.19 198.26 198.26 1,599,800
Dec 1, 2023 197.89 198.99 194.75 198.03 198.03 2,474,300
Nov 30, 2023 200.63 205.69 195.71 197.53 197.53 3,350,400

Related Tickers

OKTA Okta, Inc.

77.56

+1.49%

FTNT Fortinet, Inc.

95.05

+1.05%

NET Cloudflare, Inc.

99.84

+0.47%

PANW Palo Alto Networks, Inc.

387.82

+0.90%

S SentinelOne, Inc.

27.97

-0.39%

CRWD CrowdStrike Holdings, Inc.

345.97

-0.47%

NTNX Nutanix, Inc.

65.28

-2.13%

TWLO Twilio Inc.

104.60

+1.64%

ADBE Adobe Inc.

515.91

+0.43%

Zscaler, Inc. (ZS) Stock Historical Prices & Data - Yahoo Finance (2024)

References

Top Articles
What Happened to Kitty Genovese
Auntm Ai Mcoc
Highplainsobserverperryton
Latest Posts
Americans Remain Discouraged About Personal Finances
'The Witness' Tells A Different Story About The Kitty Genovese Murder
Recommended Articles
Article information

Author: Chrissy Homenick

Last Updated:

Views: 5756

Rating: 4.3 / 5 (74 voted)

Reviews: 81% of readers found this page helpful

Author information

Name: Chrissy Homenick

Birthday: 2001-10-22

Address: 611 Kuhn Oval, Feltonbury, NY 02783-3818

Phone: +96619177651654

Job: Mining Representative

Hobby: amateur radio, Sculling, Knife making, Gardening, Watching movies, Gunsmithing, Video gaming

Introduction: My name is Chrissy Homenick, I am a tender, funny, determined, tender, glorious, fancy, enthusiastic person who loves writing and wants to share my knowledge and understanding with you.