Get the Stockscreener App
275.70
9.79%
24.59
After Hours:
275.75
0.05
+0.02%
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 May 30, 2025, is $275.70.
- 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 1,013% to $275.70 now.
- The 52-week high stock price for ZS is $259.40, representing a -5.91% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ZS is $153.45, indicating a -44.34% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Zscaler Inc (ZS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $276.5 | $262.6 | $13.88 | 9,938,096.0 | +9.79% |
| May 29, 2025 | $255.2 | $248.7 | $6.42 | 4,154,323.0 | -1.00% |
| May 28, 2025 | $256.0 | $252.5 | $3.50 | 2,219,651.0 | -1.42% |
| May 27, 2025 | $259.4 | $256.1 | $3.26 | 1,758,104.0 | +1.26% |
| May 23, 2025 | $255.9 | $248.6 | $7.26 | 2,002,593.0 | +0.51% |
| May 22, 2025 | $254.6 | $247.7 | $6.89 | 2,172,138.0 | +1.65% |
| May 21, 2025 | $253.9 | $247.7 | $6.23 | 2,361,064.0 | -1.28% |
| May 20, 2025 | $252.3 | $248.9 | $3.33 | 1,979,427.0 | -0.25% |
| May 19, 2025 | $253.7 | $247.3 | $6.42 | 2,006,636.0 | +0.43% |
| May 16, 2025 | $253.6 | $246.7 | $6.91 | 3,078,897.0 | +2.27% |
| May 15, 2025 | $246.5 | $241.6 | $4.92 | 3,097,210.0 | +0.60% |
| May 14, 2025 | $247.0 | $243.5 | $3.53 | 2,725,856.0 | -0.22% |
| May 13, 2025 | $247.3 | $240.0 | $7.26 | 2,869,669.0 | +1.46% |
| May 12, 2025 | $241.7 | $236.6 | $5.12 | 2,553,212.0 | +3.61% |
| May 09, 2025 | $235.0 | $227.7 | $7.31 | 2,579,445.0 | -0.04% |
| May 08, 2025 | $234.5 | $230.6 | $3.89 | 2,183,421.0 | -0.17% |
| May 07, 2025 | $235.0 | $230.1 | $4.95 | 1,654,256.0 | +0.19% |
| May 06, 2025 | $235.0 | $228.7 | $6.32 | 1,986,555.0 | +0.05% |
| May 05, 2025 | $235.7 | $227.9 | $7.73 | 2,212,268.0 | +1.09% |
| May 02, 2025 | $231.9 | $228.8 | $3.10 | 1,746,604.0 | +1.50% |
| May 01, 2025 | $230.8 | $226.5 | $4.25 | 3,206,456.0 | +0.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $276.5 | $226.5 | $49.95 | 68,423,977.0 | +21.90% |
| Apr, 2025 | $226.6 | $164.8 | $61.82 | 57,865,884.0 | +13.99% |
| Mar, 2025 | $216.4 | $186.7 | $29.72 | 48,978,672.0 | +1.12% |
| Feb, 2025 | $217.1 | $189.0 | $28.08 | 29,434,520.0 | -3.14% |
| Jan, 2025 | $208.1 | $180.2 | $27.95 | 29,011,731.0 | +12.29% |
Zscaler Inc Stock (ZS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $216.7 | $179.1 | $37.59 | 47,818,006.0 | -11.36% |
| Nov, 2024 | $217.8 | $179.6 | $38.21 | 29,231,471.0 | +14.27% |
| 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% |
5.46%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):