Get the Stockscreener App
210.96
1.77%
3.66
Zscaler Inc Stock (ZS) Price History
The historical daily chart and data for Zscaler Inc stock (ZS), show that the latest closing stock price as of November 22, 2024, is $210.96.
- Zscaler Inc all-time high stock price is $376.11, occurred on November 19, 2021.
- The lowest Zscaler Inc stock price recorded was $24.76 on May 25, 2018. Since then, Zscaler Inc's stock price has risen over 752.02% to $210.96 now.
- The 52-week high stock price for ZS is $259.61, representing a 23.06% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for ZS is $153.45, indicating a -27.26% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Zscaler Inc (ZS) stock in the beginning of 2023 was $301.90. The stock closed the year at $111.90, a loss of over -62.93% for the year.
The table below shows more information about ZS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $213.0 | $207.5 | $5.44 | 2,024,889.0 | +1.77% |
| Nov 21, 2024 | $210.7 | $202.3 | $8.36 | 1,830,668.0 | +3.17% |
| Nov 20, 2024 | $206.0 | $198.8 | $7.15 | 1,195,430.0 | -1.67% |
| Nov 19, 2024 | $205.0 | $198.7 | $6.29 | 1,089,906.0 | +0.74% |
| Nov 18, 2024 | $204.6 | $200.7 | $3.96 | 1,120,986.0 | +0.68% |
| Nov 15, 2024 | $205.5 | $198.3 | $7.20 | 1,330,768.0 | -3.37% |
| Nov 14, 2024 | $210.5 | $205.7 | $4.79 | 1,145,812.0 | -0.64% |
| Nov 13, 2024 | $217.8 | $208.5 | $9.30 | 2,683,953.0 | +0.39% |
| Nov 12, 2024 | $209.3 | $199.5 | $9.77 | 2,321,252.0 | +4.76% |
| Nov 11, 2024 | $200.4 | $195.1 | $5.38 | 1,666,301.0 | +1.95% |
| Nov 08, 2024 | $197.1 | $192.5 | $4.60 | 1,039,962.0 | -0.50% |
| Nov 07, 2024 | $197.7 | $192.9 | $4.81 | 1,679,547.0 | +1.91% |
| Nov 06, 2024 | $196.2 | $190.8 | $5.30 | 1,718,948.0 | +3.27% |
| Nov 05, 2024 | $188.0 | $183.7 | $4.34 | 970,914.0 | +1.09% |
| Nov 04, 2024 | $186.2 | $180.4 | $5.78 | 813,341.0 | +1.27% |
| Nov 01, 2024 | $183.9 | $179.6 | $4.31 | 1,209,303.0 | +1.00% |
| Oct 31, 2024 | $187.0 | $180.7 | $6.35 | 1,771,684.0 | -3.21% |
| Oct 30, 2024 | $192.1 | $186.2 | $5.88 | 694,985.0 | -1.62% |
| Oct 29, 2024 | $190.4 | $185.0 | $5.41 | 1,265,715.0 | +1.52% |
| Oct 28, 2024 | $188.6 | $185.5 | $3.06 | 748,819.0 | +1.10% |
| Oct 25, 2024 | $188.6 | $183.9 | $4.77 | 902,286.0 | +0.56% |
| Oct 24, 2024 | $185.5 | $182.0 | $3.46 | 1,077,884.0 | +1.61% |
Zscaler Inc Stock (ZS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zscaler Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zscaler Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zscaler Inc Stock (ZS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $217.8 | $179.6 | $38.21 | 25,866,869.0 | +16.69% |
| Oct, 2024 | $203.0 | $165.4 | $37.61 | 34,638,925.0 | +5.76% |
| Sep, 2024 | $200.8 | $153.4 | $47.30 | 51,049,522.0 | -14.52% |
| Aug, 2024 | $202.6 | $156.0 | $46.67 | 28,706,362.0 | +11.50% |
| Jul, 2024 | $208.1 | $173.7 | $34.49 | 36,784,090.0 | -6.68% |
| Jun, 2024 | $194.0 | $166.1 | $27.84 | 46,815,673.0 | +13.08% |
| May, 2024 | $183.7 | $155.2 | $28.45 | 49,827,200.0 | -1.72% |
| Apr, 2024 | $193.8 | $166.8 | $27.02 | 34,678,733.0 | -10.22% |
| Mar, 2024 | $227.3 | $190.3 | $36.95 | 56,471,392.0 | -20.39% |
| Feb, 2024 | $259.6 | $202.4 | $57.17 | 54,028,912.0 | +2.67% |
| Jan, 2024 | $246.4 | $206.7 | $39.71 | 36,298,230.0 | +6.37% |
Zscaler Inc Stock (ZS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $227.3 | $193.2 | $34.10 | 35,111,858.0 | +12.17% |
| Nov, 2023 | $207.8 | $152.6 | $55.18 | 54,612,438.0 | +24.48% |
| Oct, 2023 | $177.7 | $149.6 | $28.06 | 36,837,674.0 | +1.99% |
| Sep, 2023 | $167.5 | $146.6 | $20.91 | 39,857,764.0 | -0.29% |
| Aug, 2023 | $164.3 | $131.6 | $32.70 | 37,444,714.0 | -2.70% |
| Jul, 2023 | $163.1 | $136.4 | $26.69 | 55,513,044.0 | +9.62% |
| Jun, 2023 | $162.7 | $128.1 | $34.55 | 55,034,992.0 | +7.99% |
| May, 2023 | $137.7 | $84.93 | $52.72 | 81,005,089.0 | +50.37% |
| Apr, 2023 | $116.1 | $87.78 | $28.36 | 49,867,041.0 | -22.88% |
| Mar, 2023 | $134.7 | $102.6 | $32.12 | 73,229,764.0 | -10.92% |
| Feb, 2023 | $143.6 | $123.9 | $19.72 | 39,127,715.0 | +5.63% |
| Jan, 2023 | $128.9 | $99.64 | $29.29 | 55,686,179.0 | +10.96% |
Zscaler Inc Stock (ZS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $144.9 | $105.7 | $39.13 | 60,767,282.0 | -16.15% |
| Nov, 2022 | $159.5 | $114.2 | $45.34 | 49,632,982.0 | -13.40% |
| Oct, 2022 | $186.0 | $134.4 | $51.55 | 45,575,413.0 | -6.25% |
| Sep, 2022 | $194.2 | $142.1 | $52.15 | 64,165,450.0 | +3.22% |
| Aug, 2022 | $188.1 | $149.1 | $38.98 | 42,580,919.0 | +2.70% |
| Jul, 2022 | $170.2 | $140.7 | $29.53 | 37,298,790.0 | +3.71% |
| Jun, 2022 | $172.0 | $133.3 | $38.65 | 47,901,725.0 | -2.34% |
| May, 2022 | $210.7 | $125.1 | $85.54 | 69,288,668.0 | -24.49% |
| Apr, 2022 | $253.7 | $202.3 | $51.48 | 36,440,888.0 | -15.97% |
| Mar, 2022 | $260.9 | $186.0 | $74.87 | 64,115,028.0 | +0.89% |
| Feb, 2022 | $290.5 | $206.0 | $84.47 | 58,168,349.0 | -6.99% |
| Jan, 2022 | $323.6 | $220.1 | $103.5 | 55,891,912.0 | -19.99% |
0.01%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):