The highest closing price for Zscaler (ZS) all-time was $368.78, on November 19, 2021. The latest price is $309.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $298.61 | $316.04 | $287.74 | $315.21 | 10,038,956 |
September 2025 | $279.71 | $300.81 | $260.40 | $299.66 | 41,362,100 |
August 2025 | $281.45 | $291.07 | $265.86 | $277.05 | 29,088,700 |
July 2025 | $314.50 | $318.46 | $280.00 | $285.56 | 39,024,100 |
June 2025 | $276.62 | $317.26 | $276.35 | $313.94 | 53,682,500 |
May 2025 | $228.50 | $276.49 | $226.55 | $275.70 | 58,774,000 |
April 2025 | $200.00 | $226.60 | $164.78 | $226.17 | 57,938,931 |
March 2025 | $198.40 | $216.39 | $183.84 | $198.42 | 51,798,711 |
February 2025 | $198.88 | $217.10 | $189.02 | $196.23 | 30,127,490 |
January 2025 | $184.05 | $208.13 | $180.18 | $202.59 | 29,474,563 |
December 2024 | $207.55 | $216.70 | $179.11 | $180.41 | 50,341,644 |
November 2024 | $181.15 | $217.84 | $179.63 | $206.59 | 29,795,580 |
October 2024 | $170.65 | $203.03 | $165.42 | $180.79 | 35,122,304 |
September 2024 | $199.99 | $200.75 | $153.45 | $170.94 | 51,734,079 |
August 2024 | $178.62 | $202.64 | $155.97 | $199.98 | 29,063,374 |
July 2024 | $193.00 | $208.14 | $173.65 | $179.35 | 37,201,717 |
June 2024 | $170.35 | $193.96 | $166.12 | $192.19 | 47,912,362 |
May 2024 | $173.00 | $183.70 | $155.25 | $169.96 | 50,295,865 |
April 2024 | $192.50 | $193.78 | $166.76 | $172.94 | 34,910,179 |
March 2024 | $227.00 | $227.30 | $190.35 | $192.63 | 56,644,378 |
February 2024 | $236.61 | $259.61 | $202.44 | $241.97 | 54,857,361 |
January 2024 | $218.10 | $246.38 | $206.67 | $235.67 | 36,353,560 |
December 2023 | $197.89 | $227.29 | $193.19 | $221.56 | 35,329,337 |
November 2023 | $159.60 | $207.78 | $152.60 | $197.53 | 55,043,693 |
October 2023 | $159.05 | $177.69 | $149.63 | $158.69 | 36,874,174 |
Daily pricing data for Zscaler dates back to 3/16/2018, and may be incomplete.
