ZS: Zscaler Inc.

As of Monday, December 8th, 2025

$ 242.68

-- 0 0%

Open: 242.68
High: 242.68
Low: 242.68
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 242.68

+0.83 +0.34%

Open: 243.72
High: 245.76
Low: 241.18
Volume: 1,767,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 243.72 245.76 241.18 242.68 1,767,730 +0.83 +0.34
2025-12-04 243.42 244.38 240.02 241.85 1,692,149 -1.81 -0.74
2025-12-03 240.73 243.93 237.77 243.66 2,219,136 +1.98 +0.82
2025-12-02 244.40 245.42 240.20 241.68 3,200,386 -1.60 -0.66
2025-12-01 247.10 248.32 241.91 243.28 3,556,438 -8.22 -3.27
2025-11-28 252.42 256.33 249.68 251.50 2,871,223 -0.47 -0.19
2025-11-26 270.09 270.09 251.53 251.97 9,761,850 -37.76 -13.03
2025-11-25 278.80 291.80 278.07 289.73 2,737,513 +9.38 +3.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -8.82 -3.51 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -4.25 242.63
10D 291.80
On 2025-11-25		 237.77
On 2025-12-03		 -37.05 -13.24 291.80
On 2025-11-25		 237.77
On 2025-12-03		 -18.52 256.17
20D 333.90
On 2025-11-12		 237.77
On 2025-12-03		 -75.24 -23.67 333.90
On 2025-11-12		 237.77
On 2025-12-03		 -28.79 281.33
WTD 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -8.82 -3.51 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -4.25 242.63
MTD 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -8.82 -3.51 248.32
On 2025-12-01		 237.77
On 2025-12-03		 -4.25 242.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.47 +1.53 +0.54 1,677,629
KO

The Coca-Cola Company

70.13 +0.13 +0.18 7,050,309
PFE

Pfizer Inc.

26.07 +0.04 +0.13 26,294,378
VZ

Verizon Communications Inc.

41.26 -0.44 -1.04 12,930,037
VIX

CBOE Volatility Index

16.79 +1.38 +8.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,685.35 -269.64 -0.56 282,151,994
DJTA

Dow Jones Transportation Average

17,164.33 -18.79 -0.11 57,560,257
SPX

S&P 500 Index

6,839.55 -30.85 -0.45
OEX

S&P 100 Index

3,433.94 -15.69 -0.45
NDX

NASDAQ 100 Index

25,581.61 -110.44 -0.43
NYA

NYSE Composite Index

21,706.88 -103.19 -0.47
XAX

NYSE AMEX Composite Index

7,047.12 -146.12 -2.03
RUI

RUSSELL 1000 Index

3,731.62 -17.26 -0.46
RUT

Russell 2000 Index

2,522.03 +0.55 +0.02
RUA

Russell 3000 Index

3,884.28 -17.14 -0.44
VIX

CBOE Volatility Index

16.79 +1.38 +8.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.32 +1.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.49 +2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.71 +3.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,925.02 -38.10 -0.32
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

242.68 0.00 0.00