Zscaler Inc (ZS)
198.64  -9.87 (-4.73%)

Zscaler Inc is a cybersecurity company that provides a cloud-based platform designed to secure internet traffic and protect organizations from cyber threats. By leveraging its innovative Zero Trust architecture, Zscaler enables secure access to applications and data for users, regardless of their location or device. Their solutions help enterprises enhance security and minimize risks associated with data breaches, while also simplifying network infrastructure. With a focus on digital transformation, Zscaler empowers businesses to adopt cloud technologies seamlessly while maintaining robust security controls.

SummaryNewsPress ReleasesChartHistorical
DateOpenHighLowCloseVolumeAdjusted Close
12/03/2024195.90202.73194.64198.648,033,529198.64
12/02/2024207.55212.34206.17208.515,388,151208.51
11/29/2024206.00207.85204.47206.59943,508206.59
11/27/2024209.56209.56202.25204.961,559,088204.96
11/26/2024210.69211.99207.81210.301,308,093210.30
11/25/2024214.16216.30208.75210.421,756,532210.42
11/22/2024210.00212.98207.54210.962,036,119210.96
11/21/2024202.43210.71202.35207.301,835,306207.30
11/20/2024204.00205.99198.84200.941,211,727200.94
11/19/2024199.63204.97198.68204.361,094,441204.36
11/18/2024203.27204.63200.67202.851,131,396202.85
11/15/2024204.67205.53198.33201.471,347,375201.47
11/14/2024209.85210.46205.67208.501,164,671208.50
11/13/2024210.00217.84208.54209.852,710,820209.85
11/12/2024200.00209.31199.54209.042,326,136209.04
11/11/2024196.75200.43195.05199.541,711,734199.54
11/08/2024196.65197.10192.50195.731,081,507195.73
11/07/2024193.59197.71192.90196.711,875,298196.71
11/06/2024192.33196.15190.85193.031,745,136193.03
11/05/2024185.85188.03183.69186.91991,352186.91
11/04/2024181.94186.20180.42184.90831,449184.90
11/01/2024181.15183.94179.63182.591,239,159182.59
10/31/2024186.50187.00180.65180.791,786,367180.79
10/30/2024189.32192.10186.22186.78707,700186.78
10/29/2024186.98190.44185.03189.851,294,425189.85
10/28/2024186.65188.56185.50187.00904,535187.00
10/25/2024185.38188.63183.86184.96927,179184.96
10/24/2024182.51185.46182.00183.931,085,188183.93
10/23/2024185.50186.62180.78181.011,078,597181.01
10/22/2024186.33188.31185.43186.16907,498186.16
10/21/2024188.56192.25186.84187.961,561,822187.96
10/18/2024189.29191.61187.54190.011,131,172190.01
10/17/2024192.94193.22188.67188.761,128,142188.76
10/16/2024195.20195.75190.41191.551,396,313191.55
10/15/2024196.38198.59194.27195.161,389,069195.16
10/14/2024199.29199.41195.09196.741,244,912196.74
10/11/2024195.33203.03195.30198.262,827,690198.26
10/10/2024185.57196.19185.10195.503,389,854195.50
10/09/2024177.38186.42177.04185.972,669,214185.97
10/08/2024172.97177.40172.81176.931,765,235176.93
10/07/2024173.39173.82169.94172.132,046,850172.13
10/04/2024174.88176.56171.66173.931,747,912173.93
10/03/2024167.59170.91167.00169.631,491,232169.63
10/02/2024166.78170.13165.92169.691,257,474169.69
10/01/2024170.65171.40165.42166.991,391,926166.99
9/30/2024170.00172.71169.31170.941,181,493170.94
9/27/2024171.33173.83171.30171.77953,370171.77
9/26/2024174.54174.54169.34170.931,401,529170.93
9/25/2024173.89174.09171.30171.751,380,118171.75
9/24/2024175.00175.69171.97174.15695,698174.15
9/23/2024173.00174.90171.65174.791,536,012174.79
9/20/2024171.54173.63169.72172.712,181,601172.71
9/19/2024172.78174.78169.38172.581,630,663172.58
9/18/2024170.00171.22166.14168.521,473,104168.52
9/17/2024172.41173.47169.55170.321,692,112170.32
9/16/2024170.00172.39168.74171.781,291,755171.78
9/13/2024167.22171.78166.98170.061,992,239170.06
9/12/2024162.98168.72162.00166.712,852,202166.71
9/11/2024155.71162.23154.66161.712,634,036161.71
9/10/2024160.00160.19153.45155.902,476,965155.90
9/09/2024158.00161.20157.21159.162,380,750159.16
9/06/2024163.27164.88155.28156.783,611,308156.78
9/05/2024156.74163.49155.88162.254,742,208162.25
9/04/2024158.74163.48156.00157.1310,922,752157.13