Zscaler Inc (ZS) Historical Stock Data
198.42 ↓8.72 (-4.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZS is down -0.16% a day on average. There have been 16 days where Zscaler Inc closed green and 14 days where ZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 203.11 | 198.42 | ↓$4.69 (-2.31%) | 192.21 | 203.50 | 3.49M |
| 2025-03-28 | 208.52 | 207.14 | ↓$1.38 (-0.66%) | 203.50 | 209.88 | 2.27M |
| 2025-03-27 | 210.35 | 209.45 | ↓$0.90 (-0.43%) | 205.12 | 212.00 | 1.55M |
| 2025-03-26 | 215.25 | 211.55 | ↓$3.70 (-1.72%) | 209.65 | 216.00 | 1.65M |
| 2025-03-25 | 211.68 | 215.73 | ↑$4.05 (1.91%) | 211.20 | 216.38 | 2.31M |
| 2025-03-24 | 208.00 | 209.87 | ↑$1.87 (0.90%) | 206.60 | 210.18 | 1.57M |
| 2025-03-21 | 200.53 | 205.20 | ↑$4.67 (2.33%) | 197.23 | 206.46 | 1.79M |
| 2025-03-20 | 201.87 | 203.55 | ↑$1.68 (0.83%) | 200.92 | 205.39 | 0.94M |
| 2025-03-19 | 199.57 | 203.95 | ↑$4.38 (2.20%) | 199.57 | 206.67 | 1.49M |
| 2025-03-18 | 199.70 | 201.59 | ↑$1.89 (0.95%) | 196.81 | 202.93 | 1.61M |
| 2025-03-17 | 198.33 | 202.65 | ↑$4.33 (2.18%) | 196.66 | 204.30 | 1.74M |
| 2025-03-14 | 192.77 | 197.81 | ↑$5.04 (2.61%) | 192.00 | 198.00 | 1.58M |
| 2025-03-13 | 196.18 | 189.58 | ↓$6.60 (-3.36%) | 186.67 | 196.50 | 2.49M |
| 2025-03-12 | 202.94 | 197.79 | ↓$5.15 (-2.54%) | 195.16 | 203.97 | 2.22M |
| 2025-03-11 | 196.41 | 199.36 | ↑$2.96 (1.50%) | 195.20 | 202.65 | 2.43M |
| 2025-03-10 | 204.60 | 194.69 | ↓$9.91 (-4.84%) | 192.74 | 204.60 | 3.05M |
| 2025-03-07 | 205.75 | 208.76 | ↑$3.01 (1.46%) | 198.00 | 209.14 | 4.33M |
| 2025-03-06 | 200.41 | 202.16 | ↑$1.75 (0.87%) | 199.12 | 211.21 | 6.52M |
| 2025-03-05 | 192.00 | 196.45 | ↑$4.45 (2.32%) | 189.58 | 197.24 | 3.11M |
| 2025-03-04 | 187.15 | 193.82 | ↑$6.67 (3.56%) | 183.84 | 196.75 | 2.44M |
| 2025-03-03 | 198.24 | 188.79 | ↓$9.45 (-4.76%) | 187.40 | 199.70 | 1.80M |
| 2025-02-28 | 191.73 | 196.23 | ↑$4.50 (2.35%) | 191.00 | 196.51 | 2.26M |
| 2025-02-27 | 198.49 | 192.03 | ↓$6.46 (-3.25%) | 191.67 | 199.89 | 1.13M |
| 2025-02-26 | 194.80 | 195.82 | ↑$1.02 (0.52%) | 194.34 | 198.20 | 1.02M |
| 2025-02-25 | 194.54 | 193.04 | ↓$1.50 (-0.77%) | 189.02 | 195.61 | 1.49M |
| 2025-02-24 | 200.35 | 197.05 | ↓$3.30 (-1.65%) | 190.76 | 200.80 | 1.31M |
| 2025-02-21 | 207.30 | 198.56 | ↓$8.74 (-4.22%) | 197.00 | 207.30 | 1.90M |
| 2025-02-20 | 212.65 | 206.97 | ↓$5.68 (-2.67%) | 201.34 | 212.97 | 2.55M |
| 2025-02-19 | 214.77 | 214.67 | ↓$0.10 (-0.05%) | 210.32 | 215.89 | 1.56M |
| 2025-02-18 | 213.05 | 216.87 | ↑$3.82 (1.79%) | 211.35 | 217.10 | 1.92M |
Create an account or log in to view more rows.
$ZS bounce it!!
$ZS let’s gooooo
$ZS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZS bull trap confirmed
$ZS go time
$ZS slap the ask.
$ZS Silly Bears tricks are for kids
$ZS we’re fucked tomorrow boys
$ZS always with good potential for a long term Hodl
$ZS peak frustration