Zscaler Inc (ZS) Historical Stock Data
241.85 ↓1.81 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZS is down -0.40% a day on average. There have been 13 days where Zscaler Inc closed green and 17 days where ZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 243.13 | 241.85 | ↓$1.28 (-0.53%) | 240.02 | 244.38 | 1.65M |
| 2025-12-03 | 240.65 | 243.66 | ↑$3.01 (1.25%) | 237.78 | 243.92 | 2.19M |
| 2025-12-02 | 244.00 | 241.68 | ↓$2.32 (-0.95%) | 240.20 | 245.42 | 3.19M |
| 2025-12-01 | 247.21 | 243.28 | ↓$3.93 (-1.59%) | 241.91 | 248.31 | 3.56M |
| 2025-11-28 | 252.76 | 251.50 | ↓$1.26 (-0.50%) | 249.68 | 256.33 | 2.87M |
| 2025-11-26 | 270.09 | 251.97 | ↓$18.12 (-6.71%) | 251.53 | 270.09 | 9.79M |
| 2025-11-25 | 278.80 | 289.73 | ↑$10.93 (3.92%) | 278.07 | 291.80 | 2.88M |
| 2025-11-24 | 278.48 | 280.35 | ↑$1.87 (0.67%) | 277.75 | 285.29 | 2.12M |
| 2025-11-21 | 278.02 | 275.01 | ↓$3.01 (-1.08%) | 269.09 | 280.00 | 1.49M |
| 2025-11-20 | 295.00 | 279.73 | ↓$15.27 (-5.18%) | 278.38 | 298.49 | 1.43M |
| 2025-11-19 | 292.69 | 291.81 | ↓$0.88 (-0.30%) | 289.43 | 297.17 | 1.41M |
| 2025-11-18 | 294.92 | 293.11 | ↓$1.81 (-0.61%) | 289.68 | 297.36 | 1.18M |
| 2025-11-17 | 299.23 | 294.92 | ↓$4.31 (-1.44%) | 292.20 | 304.80 | 1.05M |
| 2025-11-14 | 303.76 | 299.45 | ↓$4.31 (-1.42%) | 292.18 | 306.98 | 2.01M |
| 2025-11-13 | 315.30 | 308.60 | ↓$6.70 (-2.12%) | 307.20 | 316.85 | 1.08M |
| 2025-11-12 | 332.00 | 317.08 | ↓$14.92 (-4.49%) | 315.90 | 333.90 | 1.05M |
| 2025-11-11 | 328.90 | 331.29 | ↑$2.39 (0.73%) | 328.21 | 333.26 | 1.45M |
| 2025-11-10 | 323.98 | 328.90 | ↑$4.92 (1.52%) | 321.65 | 331.66 | 1.03M |
| 2025-11-07 | 315.95 | 320.01 | ↑$4.06 (1.29%) | 313.00 | 320.63 | 1.50M |
| 2025-11-06 | 319.85 | 317.92 | ↓$1.93 (-0.60%) | 309.58 | 322.37 | 1.20M |
| 2025-11-05 | 327.00 | 323.90 | ↓$3.10 (-0.95%) | 317.40 | 328.00 | 1.42M |
| 2025-11-04 | 329.23 | 328.30 | ↓$0.93 (-0.28%) | 325.10 | 335.70 | 1.07M |
| 2025-11-03 | 331.54 | 336.27 | ↑$4.73 (1.43%) | 329.78 | 336.99 | 1.09M |
| 2025-10-31 | 327.40 | 331.14 | ↑$3.74 (1.14%) | 324.42 | 333.09 | 1.30M |
| 2025-10-30 | 320.96 | 322.04 | ↑$1.08 (0.34%) | 319.18 | 327.85 | 0.91M |
| 2025-10-29 | 321.37 | 320.96 | ↓$0.41 (-0.13%) | 317.18 | 323.00 | 1.14M |
| 2025-10-28 | 327.10 | 328.98 | ↑$1.88 (0.58%) | 323.80 | 329.30 | 1.09M |
| 2025-10-27 | 325.80 | 326.33 | ↑$0.53 (0.16%) | 321.74 | 327.71 | 1.26M |
| 2025-10-24 | 321.91 | 323.00 | ↑$1.09 (0.34%) | 321.00 | 327.40 | 1.06M |
| 2025-10-23 | 308.00 | 318.77 | ↑$10.77 (3.50%) | 308.00 | 319.21 | 1.39M |
Create an account or log in to view more rows.
$ZS Bull trap
$ZS lmfao
lfg babies
$ZS PT?
$ZS weak
$ZS my put options are fine
$ZS bounce back baby
$ZS Spike it!
$ZS I would not be a bear now
$ZS bounce it!!
$ZS let’s gooooo