ZS: Zscaler Inc.

As of Friday, August 22nd, 2025

$ 272.52

+2.17 +0.80%

Open: 270.40
High: 276.79
Low: 269.14
Volume: 846,769
Previous Close on Thursday, August 21st, 2025

$ 270.35

-3.46 -1.26%

Open: 273.50
High: 273.50
Low: 268.78
Volume: 803,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 270.40 276.79 269.14 272.52 846,769 +2.17 +0.80
2025-08-21 273.50 273.50 268.78 270.35 803,258 -3.46 -1.26
2025-08-20 274.26 277.50 270.36 273.81 1,043,335 -1.12 -0.41
2025-08-19 280.35 282.55 273.91 274.92 1,150,612 -2.11 -0.76
2025-08-18 275.47 277.34 273.90 277.03 938,240 +2.06 +0.75
2025-08-15 271.42 275.56 270.52 274.97 837,205 +3.98 +1.47
2025-08-14 274.71 276.82 269.72 270.99 1,013,666 -6.78 -2.44
2025-08-13 279.05 280.00 274.81 277.77 1,265,122 +2.34 +0.85
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 282.55
On 2025-08-19		 268.78
On 2025-08-21		 -2.46 -0.89 282.55
On 2025-08-19		 268.78
On 2025-08-21		 -4.87 273.72
10D 282.55
On 2025-08-19		 267.11
On 2025-08-11		 2.82 1.05 282.55
On 2025-08-19		 268.78
On 2025-08-21		 -4.87 273.90
20D 293.63
On 2025-07-29		 265.88
On 2025-08-07		 -13.67 -4.78 293.63
On 2025-07-29		 265.88
On 2025-08-07		 -9.45 278.55
WTD 282.55
On 2025-08-19		 268.78
On 2025-08-21		 -2.46 -0.89 282.55
On 2025-08-19		 268.78
On 2025-08-21		 -4.87 273.72
MTD 291.07
On 2025-08-07		 265.88
On 2025-08-07		 -13.05 -4.57 291.07
On 2025-08-07		 267.11
On 2025-08-11		 -8.23 276.16
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

60.23 +3.03 +5.30 301,899
BGS

B&G Foods Inc.

4.58 +0.11 +2.46 2,497,834
CFFN

Capitol Federal Financial Inc.

6.42 +0.39 +6.47 1,019,576
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769