Zscaler Inc (ZS) Historical Stock Data
185.84 ↑4.18 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZS is down -0.34% a day on average. There have been 14 days where Zscaler Inc closed green and 16 days where ZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 182.62 | 185.84 | ↑$3.22 (1.76%) | 182.62 | 186.57 | 0.97M |
| 2025-01-02 | 184.05 | 181.66 | ↓$2.39 (-1.30%) | 180.18 | 184.48 | 847.63K |
| 2024-12-31 | 183.89 | 180.41 | ↓$3.48 (-1.89%) | 179.72 | 184.20 | 0.91M |
| 2024-12-30 | 181.53 | 183.13 | ↑$1.60 (0.88%) | 180.10 | 184.41 | 0.98M |
| 2024-12-27 | 185.93 | 184.56 | ↓$1.37 (-0.74%) | 181.26 | 185.93 | 1.24M |
| 2024-12-26 | 185.87 | 187.63 | ↑$1.76 (0.95%) | 185.87 | 188.50 | 806.11K |
| 2024-12-24 | 186.00 | 187.26 | ↑$1.26 (0.68%) | 184.68 | 187.59 | 654.15K |
| 2024-12-23 | 187.82 | 185.94 | ↓$1.88 (-1.00%) | 184.32 | 188.06 | 1.26M |
| 2024-12-20 | 180.52 | 187.38 | ↑$6.86 (3.80%) | 179.12 | 188.67 | 3.26M |
| 2024-12-19 | 190.70 | 183.21 | ↓$7.49 (-3.93%) | 182.56 | 190.80 | 2.53M |
| 2024-12-18 | 200.00 | 185.69 | ↓$14.31 (-7.16%) | 185.50 | 200.66 | 4.27M |
| 2024-12-17 | 201.84 | 200.45 | ↓$1.39 (-0.69%) | 198.00 | 202.50 | 2.30M |
| 2024-12-16 | 200.20 | 204.41 | ↑$4.21 (2.10%) | 197.86 | 204.63 | 1.48M |
| 2024-12-13 | 206.36 | 198.54 | ↓$7.82 (-3.79%) | 197.46 | 206.76 | 1.89M |
| 2024-12-12 | 207.62 | 206.36 | ↓$1.26 (-0.61%) | 205.11 | 209.39 | 0.93M |
| 2024-12-11 | 204.55 | 207.92 | ↑$3.37 (1.65%) | 204.00 | 209.37 | 1.40M |
| 2024-12-10 | 205.28 | 201.39 | ↓$3.89 (-1.89%) | 200.17 | 206.98 | 1.80M |
| 2024-12-09 | 213.55 | 206.13 | ↓$7.42 (-3.47%) | 204.74 | 216.69 | 2.02M |
| 2024-12-06 | 207.48 | 211.99 | ↑$4.51 (2.17%) | 206.27 | 215.14 | 2.46M |
| 2024-12-05 | 205.63 | 205.61 | ↓$0.02 (-0.01%) | 202.55 | 212.00 | 2.57M |
| 2024-12-04 | 201.00 | 206.36 | ↑$5.36 (2.67%) | 196.35 | 208.69 | 3.58M |
| 2024-12-03 | 195.37 | 198.64 | ↑$3.27 (1.67%) | 194.64 | 202.73 | 7.97M |
| 2024-12-02 | 207.59 | 208.51 | ↑$0.92 (0.44%) | 206.17 | 212.35 | 5.06M |
| 2024-11-29 | 205.95 | 206.59 | ↑$0.65 (0.31%) | 204.55 | 207.85 | 0.93M |
| 2024-11-27 | 209.56 | 204.96 | ↓$4.60 (-2.20%) | 202.25 | 209.56 | 1.50M |
| 2024-11-26 | 211.00 | 210.30 | ↓$0.70 (-0.33%) | 207.82 | 211.99 | 1.25M |
| 2024-11-25 | 214.18 | 210.42 | ↓$3.76 (-1.76%) | 208.75 | 216.30 | 1.76M |
| 2024-11-22 | 209.88 | 210.96 | ↑$1.09 (0.52%) | 207.54 | 212.67 | 2.01M |
| 2024-11-21 | 202.35 | 207.30 | ↑$4.95 (2.45%) | 202.35 | 210.65 | 1.83M |
| 2024-11-20 | 203.94 | 200.94 | ↓$3.00 (-1.47%) | 198.84 | 205.83 | 1.20M |
Create an account or log in to view more rows.
$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
$ZS getting this mare ready to run today
$ZS very normal lol sike
$ZS the market is selling off