Free Trial

Zscaler (ZS) Stock Chart & Stock Price History

→ Jim Cramer’s “The Biggest Drug Ever” (From Behind the Markets) (Ad)
Free ZS Stock Alerts
$177.80
+2.99 (+1.71%)
(As of 01:47 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Zscaler Stock Price Performance

5 Day
Performance
+4.83%
1 Month
Performance
-9.33%
3 Month
Performance
-25.10%
6 Month
Performance
+14.73%
Year-To-Date
Performance
-19.94%
1 Year
Performance
+90.59%
Receive ZS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zscaler and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Jim Cramer’s “The Biggest Drug Ever”
This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.
Unlock the details of this groundbreaking opportunity here...

ZS Stock Chart for Friday, April, 26, 2024

ZS Chart by TradingView

Zscaler Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$177.46$174.81
-1.49%		$176.42$172.441.08 million shs$26.20 billion
04/24/2024$176.92$177.46
+0.31%		$181.80$176.041.36 million shs$26.60 billion
04/23/2024$170.97$176.92
+3.48%		$178.25$171.212.18 million shs$26.52 billion
04/22/2024$169.21$170.97
+1.04%		$172.16$166.761.31 million shs$25.63 billion
04/19/2024$172.97$169.21
-2.17%		$172.19$167.182.28 million shs$25.36 billion
04/18/2024$172.96$172.97
+0.01%		$178.36$172.751.66 million shs$25.92 billion
04/17/2024$174.32$172.96
-0.78%		$176.17$172.721.30 million shs$25.92 billion
04/16/2024$174.85$174.32
-0.30%		$176.21$173.021.50 million shs$26.12 billion
04/15/2024$181.41$174.85
-3.62%		$181.75$173.742.27 million shs$26.20 billion
04/12/2024$184.78$181.41
-1.82%		$183.87$180.421.20 million shs$27.19 billion
04/11/2024$183.95$184.78
+0.45%		$185.72$182.881.12 million shs$27.69 billion
04/10/2024$188.50$183.95
-2.41%		$185.36$181.731.55 million shs$27.57 billion
04/09/2024$183.71$188.50
+2.61%		$188.62$184.831.78 million shs$28.25 billion
04/08/2024$183.34$183.71
+0.20%		$184.30$181.241.08 million shs$27.53 billion
04/05/2024$182.01$183.34
+0.73%		$185.25$181.501.81 million shs$27.48 billion
04/04/2024$186.31$182.01
-2.31%		$188.68$181.132.50 million shs$27.28 billion
04/03/2024$188.74$186.31
-1.29%		$189.08$185.841.61 million shs$27.92 billion
04/02/2024$192.13$188.74
-1.76%		$190.02$185.671.66 million shs$28.28 billion
04/01/2024$192.63$192.13
-0.26%		$193.78$189.591.34 million shs$28.79 billion
03/29/2024$192.63$192.63$194.18$190.751.63 million shs$28.87 billion
03/28/2024$193.48$192.63
-0.44%		$194.18$190.751.63 million shs$28.87 billion
03/27/2024$195.63$193.48
-1.10%		$197.76$192.551.32 million shs$28.99 billion
03/26/2024$194.07$195.63
+0.80%		$196.01$192.511.48 million shs$29.32 billion
03/25/2024$194.95$194.07
-0.45%		$195.67$192.661.21 million shs$29.08 billion
03/22/2024$198.07$194.95
-1.58%		$199.00$193.271.63 million shs$29.22 billion
03/21/2024$197.30$198.07
+0.39%		$202.61$196.461.70 million shs$29.68 billion
03/20/2024$195.24$197.30
+1.06%		$197.89$193.871.69 million shs$29.57 billion
03/19/2024$195.94$195.24
-0.36%		$196.00$190.392.08 million shs$29.26 billion
03/18/2024$194.03$195.94
+0.98%		$197.30$191.252.59 million shs$29.36 billion
03/15/2024$198.83$194.03
-2.41%		$199.73$193.492.66 million shs$29.08 billion
03/14/2024$201.43$198.83
-1.29%		$202.13$197.161.22 million shs$29.80 billion
03/13/2024$201.24$201.43
+0.09%		$204.43$199.131.75 million shs$30.19 billion
03/12/2024$200.74$201.24
+0.25%		$205.34$199.002.30 million shs$30.16 billion
03/11/2024$198.69$200.74
+1.03%		$201.85$195.661.82 million shs$30.08 billion
03/08/2024$201.27$198.69
-1.28%		$204.55$197.892.84 million shs$29.47 billion
03/07/2024$202.42$201.27
-0.57%		$202.89$197.023.34 million shs$29.85 billion
03/06/2024$206.36$202.42
-1.91%		$217.17$200.814.35 million shs$30.02 billion
03/05/2024$214.22$206.36
-3.67%		$209.98$199.294.99 million shs$30.61 billion
03/04/2024$219.23$214.22
-2.29%		$221.62$212.634.13 million shs$31.78 billion
03/01/2024$241.97$219.23
-9.40%		$227.30$215.0011.82 million shs$32.52 billion
Jim Cramer’s “The Biggest Drug Ever” (Ad)

This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.

Unlock the details of this groundbreaking opportunity here...
02/29/2024$237.29$241.97
+1.97%		$243.93$235.846.60 million shs$35.89 billion
02/28/2024$242.49$237.29
-2.14%		$242.47$236.502.00 million shs$35.20 billion
02/27/2024$241.70$242.49
+0.33%		$251.55$242.022.40 million shs$35.97 billion
02/26/2024$235.23$241.70
+2.75%		$246.00$236.922.73 million shs$35.85 billion
02/23/2024$226.15$235.23
+4.02%		$240.70$228.323.21 million shs$34.89 billion
02/22/2024$213.92$226.15
+5.72%		$229.34$218.913.66 million shs$33.55 billion
02/21/2024$249.04$213.92
-14.10%		$216.51$202.447.80 million shs$31.73 billion
02/20/2024$252.75$249.04
-1.47%		$251.94$240.962.04 million shs$36.94 billion
02/19/2024$252.75$252.75$254.68$248.611.26 million shs$37.49 billion
02/16/2024$253.16$252.75
-0.16%		$254.68$248.611.26 million shs$37.49 billion
02/15/2024$253.27$253.16
-0.04%		$255.00$247.001.18 million shs$37.55 billion
02/14/2024$242.80$253.27
+4.31%		$253.54$246.141.58 million shs$37.57 billion
02/13/2024$253.86$242.80
-4.36%		$247.67$237.623.43 million shs$36.01 billion
02/12/2024$254.93$253.86
-0.42%		$256.42$251.281.51 million shs$37.66 billion
02/09/2024$249.41$254.93
+2.21%		$259.58$252.402.50 million shs$37.81 billion
02/08/2024$244.66$249.41
+1.94%		$251.29$243.831.66 million shs$36.99 billion
02/07/2024$234.73$244.66
+4.23%		$245.56$237.092.23 million shs$36.29 billion
02/06/2024$232.05$234.73
+1.15%		$236.32$228.521.66 million shs$34.82 billion
02/05/2024$244.00$232.05
-4.90%		$239.45$226.194.76 million shs$34.42 billion
02/02/2024$238.06$244.00
+2.50%		$245.11$237.061.36 million shs$36.19 billion
02/01/2024$235.67$238.06
+1.01%		$240.36$235.441.03 million shs$35.31 billion
01/31/2024$241.12$235.67
-2.26%		$239.59$232.311.57 million shs$34.96 billion
01/30/2024$245.05$241.12
-1.60%		$245.82$240.902.04 million shs$35.77 billion
01/29/2024$236.83$245.05
+3.47%		$245.11$238.021.38 million shs$36.35 billion
01/26/2024$238.30$236.83
-0.62%		$239.80$234.291.20 million shs$35.13 billion
01/25/2024$241.38$238.30
-1.28%		$245.00$236.851.48 million shs$35.35 billion

Related Companies:
This page (NASDAQ:ZS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The only accurate crypto trading system I know …
Weiss Ratings
The AI stock to buy right now
StockEarnings