Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zscaler, Inc. - Common Stock (NQ:ZS)

313.94 -1.38 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 306.58 314.33 306.11 313.94 2,519,811 -1.38(-0.44%)
Jun 27, 2025 314.70 317.26 312.55 315.32 2,548,888 +1.47(+0.47%)
Jun 26, 2025 314.33 317.18 311.66 313.85 1,878,512 +1.87(+0.60%)
Jun 25, 2025 310.93 316.44 310.91 311.98 2,046,973 +3.52(+1.14%)
Jun 24, 2025 311.88 314.64 306.35 308.46 2,257,365 -2.00(-0.64%)
Jun 23, 2025 302.46 311.71 298.43 310.46 3,053,898 +7.52(+2.48%)
Jun 20, 2025 305.49 308.40 300.26 302.94 3,365,945 -2.47(-0.81%)
Jun 18, 2025 306.33 308.66 302.38 305.41 2,019,879 -1.90(-0.62%)
Jun 17, 2025 303.14 307.99 299.52 307.31 2,885,112 +2.29(+0.75%)
Jun 16, 2025 304.06 309.19 303.55 305.02 2,566,687 +3.07(+1.02%)
Jun 13, 2025 301.95 305.61 300.50 301.95 2,066,641 +0.52(+0.17%)
Jun 12, 2025 300.10 306.49 300.10 301.43 1,826,957 +1.57(+0.52%)
Jun 11, 2025 297.40 302.98 296.22 299.86 2,006,500 +1.89(+0.63%)
Jun 10, 2025 300.00 303.96 296.20 297.97 1,636,910 -1.93(-0.64%)
Jun 09, 2025 303.61 305.50 299.59 299.90 2,293,996 -3.13(-1.03%)
Jun 06, 2025 302.63 306.77 302.10 303.03 3,016,228 +2.15(+0.71%)
Jun 05, 2025 299.31 303.73 298.33 300.88 2,505,432 +4.03(+1.36%)
Jun 04, 2025 295.48 303.42 294.12 296.85 3,230,067 +1.82(+0.62%)
Jun 03, 2025 292.72 298.00 290.22 295.03 4,122,541 +1.85(+0.63%)
Jun 02, 2025 276.62 293.53 276.35 293.18 5,826,354 +17.48(+6.34%)
May 30, 2025 262.83 276.49 262.61 275.70 9,946,394 +24.59(+9.79%)
May 29, 2025 255.00 255.16 248.74 251.11 4,216,829 -2.54(-1.00%)
May 28, 2025 256.00 256.00 252.50 253.65 2,222,087 -3.65(-1.42%)
May 27, 2025 257.70 259.40 256.14 257.30 1,758,995 +3.20(+1.26%)
May 23, 2025 249.90 255.87 248.61 254.10 2,003,967 +1.28(+0.51%)
May 22, 2025 249.10 254.59 247.70 252.82 2,173,288 +4.10(+1.65%)
May 21, 2025 249.60 253.94 247.71 248.72 2,565,998 -3.23(-1.28%)
May 20, 2025 250.79 252.28 248.95 251.95 1,984,617 -0.62(-0.25%)
May 19, 2025 248.48 253.72 247.30 252.57 2,047,165 +1.07(+0.43%)
May 16, 2025 247.77 253.59 246.68 251.50 3,083,748 +5.58(+2.27%)
May 15, 2025 243.43 246.50 241.58 245.92 3,097,812 +1.47(+0.60%)
May 14, 2025 244.22 247.00 243.47 244.45 2,726,223 -0.55(-0.22%)
May 13, 2025 240.02 247.28 240.02 245.00 2,870,469 +3.52(+1.46%)
May 12, 2025 237.26 241.74 236.62 241.48 2,553,647 +8.42(+3.61%)
May 09, 2025 233.34 235.00 227.69 233.06 2,579,672 -0.09(-0.04%)
May 08, 2025 233.94 234.54 230.65 233.15 2,185,280 -0.39(-0.17%)
May 07, 2025 232.50 235.00 230.05 233.54 1,658,521 +0.44(+0.19%)
May 06, 2025 229.60 235.00 228.68 233.10 1,992,610 +0.12(+0.05%)
May 05, 2025 228.66 235.67 227.94 232.98 2,213,402 +2.51(+1.09%)
May 02, 2025 230.92 231.93 228.83 230.47 1,748,071 +3.41(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.