The highest closing price for Zscaler (ZS) last month was $336.27, on November 3. It was down 24.2% for the month. The latest price is $226.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $252.42 | $256.33 | $249.68 | $251.50 | 2,888,200 |
November 26 2025 | $270.09 | $270.09 | $251.53 | $251.97 | 9,823,400 |
November 25 2025 | $278.80 | $291.80 | $278.07 | $289.73 | 3,319,500 |
November 24 2025 | $279.00 | $285.29 | $277.75 | $280.35 | 2,162,400 |
November 21 2025 | $278.02 | $280.00 | $269.09 | $275.01 | 1,525,100 |
November 20 2025 | $295.00 | $298.49 | $278.38 | $279.73 | 1,455,100 |
November 19 2025 | $292.69 | $297.17 | $289.43 | $291.81 | 1,409,300 |
November 18 2025 | $294.92 | $298.00 | $289.68 | $293.11 | 1,184,100 |
November 17 2025 | $299.23 | $304.80 | $292.19 | $294.92 | 1,053,300 |
November 14 2025 | $303.76 | $307.00 | $292.18 | $299.45 | 2,170,400 |
November 13 2025 | $315.30 | $316.85 | $307.20 | $308.60 | 1,169,100 |
November 12 2025 | $332.00 | $333.90 | $315.90 | $317.08 | 1,080,400 |
November 11 2025 | $328.90 | $333.26 | $328.21 | $331.29 | 1,457,300 |
November 10 2025 | $323.98 | $331.66 | $321.58 | $328.90 | 1,027,900 |
November 07 2025 | $315.95 | $320.63 | $313.00 | $320.01 | 1,503,100 |
November 06 2025 | $319.85 | $322.37 | $309.58 | $317.92 | 1,242,500 |
November 05 2025 | $327.21 | $328.00 | $317.40 | $323.90 | 1,419,100 |
November 04 2025 | $329.23 | $335.70 | $325.10 | $328.30 | 1,067,500 |
November 03 2025 | $331.73 | $336.99 | $329.61 | $336.27 | 1,088,000 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
