ZS: Zscaler Inc.

As of Tuesday, April 29th, 2025

$ 223.85

+3.99 +1.81%

Open: 220.74
High: 224.70
Low: 219.88
Volume: 2,383,137
Previous Close on Monday, April 28th, 2025

$ 219.86

+4.28 +1.99%

Open: 219.34
High: 221.50
Low: 216.43
Volume: 2,891,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 220.74 224.70 219.88 223.85 2,383,137 +3.99 +1.81
2025-04-28 219.34 221.50 216.43 219.86 2,891,582 +4.28 +1.99
2025-04-25 209.90 217.15 209.38 215.58 2,884,239 +5.44 +2.59
2025-04-24 202.24 212.36 201.70 210.14 2,641,125 +9.55 +4.76
2025-04-23 202.00 207.23 199.53 200.59 2,185,452 +4.07 +2.07
2025-04-22 196.95 198.69 194.35 196.52 1,445,209 +2.82 +1.46
2025-04-21 198.88 199.29 191.46 193.70 1,580,728 -7.39 -3.67
2025-04-17 202.87 203.00 199.10 201.09 1,784,784 -1.78 -0.88
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 224.70
On 2025-04-29		 199.53
On 2025-04-23		 27.33 13.91 207.23
On 2025-04-23		 207.23
On 2025-04-23		 0.00 214.00
10D 224.70
On 2025-04-29		 191.46
On 2025-04-21		 24.41 12.24 206.80
On 2025-04-16		 191.46
On 2025-04-21		 -7.42 206.88
20D 224.70
On 2025-04-29		 164.78
On 2025-04-07		 25.43 12.82 208.16
On 2025-04-02		 164.78
On 2025-04-07		 -20.84 199.80
WTD 224.70
On 2025-04-29		 216.43
On 2025-04-28		 8.27 3.84 221.50
On 2025-04-28		 221.50
On 2025-04-28		 0.00 221.86
MTD 224.70
On 2025-04-29		 164.78
On 2025-04-07		 25.43 12.82 208.16
On 2025-04-02		 164.78
On 2025-04-07		 -20.84 199.80
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

223.85 +3.99 +1.81 2,383,137