Zscaler, Inc.ZSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $214.30 | $218.00 | $213.85 | $216.85 | 415,460 |
| 1/14/2026 | $216.93 | $221.79 | $209.41 | $214.27 | 2.18M |
| 1/13/2026 | $216.53 | $219.58 | $212.50 | $216.85 | 1.51M |
| 1/12/2026 | $215.08 | $217.02 | $213.49 | $216.63 | 1.38M |
| 1/9/2026 | $220.74 | $221.51 | $215.33 | $216.73 | 1.59M |
| 1/8/2026 | $230.65 | $230.79 | $219.38 | $220.32 | 2.01M |
| 1/7/2026 | $223.02 | $231.48 | $222.18 | $231.16 | 2.14M |
| 1/6/2026 | $222.61 | $223.43 | $218.89 | $222.03 | 1.54M |
| 1/5/2026 | $221.70 | $227.70 | $221.63 | $222.76 | 1.31M |
| 1/2/2026 | $226.72 | $226.72 | $217.23 | $220.57 | 1.69M |
| 12/31/2025 | $226.88 | $227.40 | $224.88 | $224.92 | 993,724 |
| 12/30/2025 | $227.65 | $228.75 | $226.50 | $227.42 | 736,100 |
| 12/29/2025 | $229.13 | $230.76 | $227.35 | $228.02 | 1.22M |
| 12/26/2025 | $229.43 | $231.06 | $228.63 | $230.52 | 553,900 |
| 12/24/2025 | $229.26 | $229.93 | $226.78 | $229.60 | 606,846 |
| 12/23/2025 | $230.00 | $231.69 | $227.70 | $229.32 | 1.09M |
| 12/22/2025 | $233.82 | $234.93 | $228.41 | $232.05 | 1.55M |
| 12/19/2025 | $231.11 | $233.41 | $229.13 | $232.55 | 3.69M |
| 12/18/2025 | $228.59 | $231.65 | $228.23 | $231.09 | 1.51M |
| 12/17/2025 | $232.79 | $234.82 | $226.24 | $226.43 | 1.73M |
| 12/16/2025 | $233.00 | $233.98 | $228.66 | $232.78 | 2.25M |
| 12/15/2025 | $237.50 | $237.67 | $230.06 | $230.31 | 1.82M |
| 12/12/2025 | $241.80 | $243.07 | $233.94 | $236.28 | 1.88M |
| 12/11/2025 | $241.20 | $243.49 | $237.87 | $242.08 | 1.29M |
| 12/10/2025 | $242.24 | $245.12 | $238.85 | $243.29 | 1.69M |
| 12/9/2025 | $244.01 | $244.72 | $241.29 | $243.01 | 1.52M |
| 12/8/2025 | $243.50 | $249.64 | $243.46 | $244.88 | 2.08M |
| 12/5/2025 | $243.72 | $245.76 | $241.18 | $242.68 | 1.77M |
| 12/4/2025 | $243.42 | $244.38 | $240.02 | $241.85 | 1.70M |
| 12/3/2025 | $240.73 | $243.93 | $237.77 | $243.66 | 2.23M |
| 12/2/2025 | $244.40 | $245.42 | $240.20 | $241.68 | 3.21M |
| 12/1/2025 | $247.10 | $248.32 | $241.91 | $243.28 | 3.58M |
| 11/28/2025 | $252.42 | $256.33 | $249.68 | $251.50 | 2.89M |
| 11/26/2025 | $270.09 | $270.09 | $251.53 | $251.97 | 9.82M |
| 11/25/2025 | $278.80 | $291.80 | $278.07 | $289.73 | 3.32M |
| 11/24/2025 | $279.00 | $285.29 | $277.75 | $280.35 | 2.16M |
| 11/21/2025 | $278.02 | $280.00 | $269.09 | $275.01 | 1.53M |
| 11/20/2025 | $295.00 | $298.49 | $278.38 | $279.73 | 1.46M |
| 11/19/2025 | $292.69 | $297.17 | $289.43 | $291.81 | 1.41M |
| 11/18/2025 | $294.92 | $298.00 | $289.68 | $293.11 | 1.18M |
| 11/17/2025 | $299.23 | $304.80 | $292.19 | $294.92 | 1.05M |
| 11/14/2025 | $303.76 | $307.00 | $292.18 | $299.45 | 2.17M |
| 11/13/2025 | $315.30 | $316.85 | $307.20 | $308.60 | 1.17M |
| 11/12/2025 | $332.00 | $333.90 | $315.90 | $317.08 | 1.08M |
| 11/11/2025 | $328.90 | $333.26 | $328.21 | $331.29 | 1.46M |
| 11/10/2025 | $323.98 | $331.66 | $321.58 | $328.90 | 1.03M |
| 11/7/2025 | $315.95 | $320.63 | $313.00 | $320.01 | 1.50M |
| 11/6/2025 | $319.85 | $322.37 | $309.58 | $317.92 | 1.24M |
| 11/5/2025 | $327.21 | $328.00 | $317.40 | $323.90 | 1.42M |
| 11/4/2025 | $329.23 | $335.70 | $325.10 | $328.30 | 1.07M |
| 11/3/2025 | $331.73 | $336.99 | $329.61 | $336.27 | 1.09M |
| 10/31/2025 | $326.08 | $333.27 | $324.42 | $331.14 | 1.63M |
| 10/30/2025 | $320.96 | $327.85 | $319.18 | $322.04 | 913,237 |
| 10/29/2025 | $321.37 | $323.00 | $317.18 | $320.96 | 1.21M |
| 10/28/2025 | $327.10 | $329.30 | $323.80 | $328.98 | 1.09M |
| 10/27/2025 | $325.80 | $327.71 | $321.74 | $326.33 | 1.30M |
| 10/24/2025 | $321.38 | $327.40 | $321.00 | $323.00 | 1.06M |
| 10/23/2025 | $308.00 | $319.21 | $308.00 | $318.77 | 1.40M |
| 10/22/2025 | $308.98 | $311.34 | $302.58 | $307.92 | 1.17M |
| 10/21/2025 | $305.74 | $311.29 | $303.78 | $310.37 | 748,628 |
| 10/20/2025 | $301.27 | $307.19 | $301.27 | $305.90 | 880,700 |
| 10/17/2025 | $296.97 | $301.12 | $295.24 | $300.25 | 837,142 |