The highest closing price for Zscaler (ZS) last month was $316.50, on July 9. It was down 9.2% for the month. The latest price is $272.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $291.10 | $292.00 | $282.25 | $285.56 | 1,779,900 |
July 30 2025 | $290.76 | $290.86 | $283.40 | $287.73 | 1,056,900 |
July 29 2025 | $290.84 | $293.63 | $286.55 | $290.07 | 1,963,100 |
July 28 2025 | $288.11 | $290.00 | $285.65 | $289.04 | 1,166,600 |
July 25 2025 | $284.25 | $289.31 | $283.99 | $286.19 | 1,005,400 |
July 24 2025 | $283.60 | $286.34 | $281.19 | $284.30 | 1,036,700 |
July 23 2025 | $285.08 | $286.31 | $280.00 | $283.37 | 1,249,100 |
July 22 2025 | $288.49 | $289.24 | $283.47 | $285.71 | 1,160,100 |
July 21 2025 | $290.22 | $293.65 | $285.80 | $288.43 | 1,348,300 |
July 18 2025 | $286.64 | $289.67 | $284.61 | $288.72 | 1,819,100 |
July 17 2025 | $287.59 | $289.05 | $285.54 | $286.29 | 2,163,300 |
July 16 2025 | $289.83 | $291.65 | $284.54 | $287.76 | 1,666,100 |
July 15 2025 | $291.60 | $292.17 | $287.33 | $288.90 | 1,534,800 |
July 14 2025 | $288.20 | $295.00 | $286.70 | $291.14 | 1,780,600 |
July 11 2025 | $297.39 | $298.70 | $289.00 | $289.74 | 2,273,500 |
July 10 2025 | $315.94 | $316.00 | $296.06 | $296.18 | 3,561,200 |
July 09 2025 | $315.00 | $317.28 | $311.50 | $316.50 | 1,681,500 |
July 08 2025 | $316.78 | $318.46 | $307.16 | $312.44 | 1,815,300 |
July 07 2025 | $312.86 | $316.02 | $309.68 | $315.45 | 1,733,400 |
July 03 2025 | $310.49 | $316.45 | $308.11 | $314.77 | 1,367,900 |
July 02 2025 | $307.08 | $312.46 | $305.53 | $309.33 | 1,632,800 |
July 01 2025 | $314.50 | $316.82 | $301.85 | $307.32 | 4,228,500 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
