ZS: Zscaler Inc.

As of Thursday, May 8th, 2025

$ 233.15

-0.39 -0.17%

Open: 233.94
High: 234.54
Low: 230.65
Volume: 2,182,530
Previous Close on Wednesday, May 7th, 2025

$ 233.54

+0.44 +0.19%

Open: 232.50
High: 235.00
Low: 230.05
Volume: 1,644,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 233.94 234.54 230.65 233.15 2,182,529 -0.39 -0.17
2025-05-07 232.50 235.00 230.05 233.54 1,644,317 +0.44 +0.19
2025-05-06 229.60 235.00 228.68 233.10 1,991,562 +0.12 +0.05
2025-05-05 228.66 235.67 227.94 232.98 2,212,542 +2.51 +1.09
2025-05-02 230.92 231.93 228.83 230.47 1,747,055 +3.41 +1.50
2025-05-01 228.50 230.79 226.54 227.06 3,160,291 +0.89 +0.39
2025-04-30 218.92 226.60 217.76 226.17 2,230,366 +2.32 +1.04
2025-04-29 220.74 224.70 219.88 223.85 2,383,137 +3.99 +1.81
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 235.67
On 2025-05-05		 227.94
On 2025-05-05		 6.09 2.68 235.67
On 2025-05-05		 228.68
On 2025-05-06		 -2.97 232.65
10D 235.67
On 2025-05-05		 209.38
On 2025-04-25		 23.01 10.95 235.67
On 2025-05-05		 228.68
On 2025-05-06		 -2.97 227.58
20D 235.67
On 2025-05-05		 189.27
On 2025-04-10		 31.03 15.35 206.80
On 2025-04-16		 191.46
On 2025-04-21		 -7.42 213.91
WTD 235.67
On 2025-05-05		 227.94
On 2025-05-05		 2.68 1.16 235.67
On 2025-05-05		 228.68
On 2025-05-06		 -2.97 233.19
MTD 235.67
On 2025-05-05		 226.54
On 2025-05-01		 6.98 3.09 235.67
On 2025-05-05		 228.68
On 2025-05-06		 -2.97 231.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

233.15 -0.39 -0.17 2,182,530