Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
162.62
-1.44 (-0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
162.91
+0.29 (0.18%)
After-hours: Mar 9, 2026, 5:12 PM EDT

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026163.12166.30160.70162.62162.62-0.88%2,416,215
Mar 6, 2026161.29166.10158.33164.06164.061.30%2,521,754
Mar 5, 2026155.93163.77155.61161.96161.963.68%2,913,829
Mar 4, 2026154.95159.24153.80156.21156.211.00%1,988,450
Mar 3, 2026146.18156.14144.40154.67154.674.10%3,114,391
Mar 2, 2026146.19152.65145.25148.58148.581.08%4,384,459
Feb 27, 2026144.95151.00140.56146.99146.99-12.17%11,066,390
Feb 26, 2026159.52167.59158.00167.36167.367.49%5,897,268
Feb 25, 2026149.80155.79147.17155.70155.704.24%3,400,633
Feb 24, 2026143.83151.15142.00149.36149.364.24%4,663,838
Feb 23, 2026157.44157.61141.56143.28143.28-10.31%5,713,230
Feb 20, 2026167.00172.60159.66159.75159.75-5.47%3,248,633
Feb 19, 2026169.64172.10166.30168.99168.99-1.82%3,329,621
Feb 18, 2026167.35172.65164.39172.13172.13-0.27%2,538,942
Feb 17, 2026175.83176.85169.61172.59172.59-2.89%2,036,372
Feb 13, 2026174.34179.90172.43177.72177.723.99%2,434,126
Feb 12, 2026171.99173.99163.00170.90170.90-0.06%2,499,331
Feb 11, 2026175.62175.87165.36171.00171.00-1.92%2,670,091
Feb 10, 2026171.76176.84169.33174.34174.342.44%2,409,225
Feb 9, 2026167.99171.28162.87170.18170.181.70%2,651,680
Feb 6, 2026171.60172.51162.94167.33167.33-1.22%4,527,195
Feb 5, 2026187.11188.23169.18169.39169.39-8.83%3,189,465
Feb 4, 2026186.50188.23177.66185.79185.79-1.20%2,407,463
Feb 3, 2026198.23198.50183.91188.05188.05-6.26%3,162,822
Feb 2, 2026199.76203.20198.00200.61200.610.30%1,418,152
Jan 30, 2026200.50203.50199.00200.01200.01-0.31%1,569,092
Jan 29, 2026209.51210.66197.47200.63200.63-6.23%3,090,411
Jan 28, 2026221.16221.95213.22213.95213.95-2.60%1,424,998
Jan 27, 2026224.00229.00219.13219.67219.672.39%3,415,556
Jan 26, 2026212.20216.70211.01214.55214.552.35%1,420,901
Jan 23, 2026209.14210.65207.32209.62209.620.63%1,510,293
Jan 22, 2026211.21211.37207.37208.31208.31-0.17%1,236,692
Jan 21, 2026206.32211.64204.67208.66208.661.13%1,679,765
Jan 20, 2026209.27210.46205.59206.32206.32-3.58%1,697,662
Jan 16, 2026211.40215.20208.88213.98213.981.61%1,875,053
Jan 15, 2026214.29218.01210.41210.58210.58-1.72%1,570,713
Jan 14, 2026216.93221.79209.41214.27214.27-1.19%2,184,002
Jan 13, 2026216.53219.58212.50216.85216.850.10%1,505,749
Jan 12, 2026215.08217.02213.49216.63216.63-0.05%1,380,883
Jan 9, 2026220.74221.51215.33216.73216.73-1.63%1,592,820
Jan 8, 2026230.65230.79219.38220.32220.32-4.69%2,006,638
Jan 7, 2026223.02231.48222.18231.16231.164.11%2,135,384
Jan 6, 2026222.61223.43218.89222.03222.03-0.33%1,535,217
Jan 5, 2026221.70227.70221.63222.76222.760.99%1,312,661
Jan 2, 2026226.72226.72217.23220.57220.57-1.93%1,694,785
Dec 31, 2025226.88227.40224.88224.92224.92-1.10%993,724
Dec 30, 2025227.65228.75226.50227.42227.42-0.26%736,078
Dec 29, 2025229.13230.76227.35228.02228.02-1.08%1,223,257
Dec 26, 2025229.43231.06228.63230.52230.520.40%553,891
Dec 24, 2025229.26229.93226.78229.60229.600.12%606,846
Dec 23, 2025230.00231.69227.70229.32229.32-1.18%1,093,082
Dec 22, 2025233.82234.93228.41232.05232.05-0.22%1,553,040
Dec 19, 2025231.11233.41229.13232.55232.550.63%3,694,964
Dec 18, 2025228.59231.65228.23231.09231.092.06%1,505,933
Dec 17, 2025232.79234.82226.24226.43226.43-2.73%1,730,144
Dec 16, 2025233.00233.98228.66232.78232.781.07%2,247,765
Dec 15, 2025237.50237.67230.06230.31230.31-2.53%1,819,960
Dec 12, 2025241.80243.07233.94236.28236.28-2.40%1,880,883
Dec 11, 2025241.20243.49237.87242.08242.08-0.50%1,294,295
Dec 10, 2025242.24245.12238.85243.29243.290.12%1,692,672
Dec 9, 2025244.01244.72241.29243.01243.01-0.76%1,518,208
Dec 8, 2025243.50249.64243.46244.88244.880.91%2,077,304
Dec 5, 2025243.72245.76241.18242.68242.680.34%1,772,589
Dec 4, 2025243.42244.38240.02241.85241.85-0.74%1,695,600
Dec 3, 2025240.73243.93237.77243.66243.660.82%2,226,777
Dec 2, 2025244.40245.42240.20241.68241.68-0.66%3,212,824
Dec 1, 2025247.10248.32241.91243.28243.28-3.27%3,584,961
Nov 28, 2025252.42256.33249.68251.50251.50-0.19%2,888,178
Nov 26, 2025270.09270.09251.53251.97251.97-13.03%9,823,390
Nov 25, 2025278.80291.80278.07289.73289.733.35%3,319,514
Nov 24, 2025279.00285.29277.75280.35280.351.94%2,162,423
Nov 21, 2025278.02280.00269.09275.01275.01-1.69%1,525,115
Nov 20, 2025295.00298.49278.38279.73279.73-4.14%1,455,123
Nov 19, 2025292.69297.17289.43291.81291.81-0.44%1,409,348
Nov 18, 2025294.92298.00289.68293.11293.11-0.61%1,184,398
Nov 17, 2025299.23304.80292.19294.92294.92-1.51%1,053,291
Nov 14, 2025303.76307.00292.18299.45299.45-2.97%2,170,822
Nov 13, 2025315.30316.85307.20308.60308.60-2.67%1,169,073
Nov 12, 2025332.00333.90315.90317.08317.08-4.29%1,080,434
Nov 11, 2025328.90333.26328.21331.29331.290.73%1,457,596
Nov 10, 2025323.98331.66321.58328.90328.902.78%1,027,886
Nov 7, 2025315.95320.63313.00320.01320.010.66%1,503,333
Nov 6, 2025319.85322.37309.58317.92317.92-1.85%1,242,818
Nov 5, 2025327.21328.00317.40323.90323.90-1.34%1,419,100
Nov 4, 2025329.23335.70325.10328.30328.30-2.37%1,067,506
Nov 3, 2025331.73336.99329.61336.27336.271.55%1,087,988
Oct 31, 2025326.09333.27324.42331.14331.142.83%1,631,952
Oct 30, 2025320.96327.85319.18322.04322.040.34%913,237
Oct 29, 2025321.37323.00317.18320.96320.96-2.44%1,210,685
Oct 28, 2025327.10329.30323.80328.98328.980.81%1,087,103
Oct 27, 2025325.80327.71321.74326.33326.331.03%1,296,181
Oct 24, 2025321.38327.40321.00323.00323.001.33%1,063,855
Oct 23, 2025308.00319.21308.00318.77318.773.52%1,397,055
Oct 22, 2025308.98311.34302.58307.92307.92-0.79%1,171,413
Oct 21, 2025305.74311.29303.78310.37310.371.46%748,628
Oct 20, 2025301.27307.19301.27305.90305.901.88%880,671
Oct 17, 2025296.97301.12295.24300.25300.250.34%837,142
Oct 16, 2025303.78309.67296.22299.24299.24-1.03%1,090,892
Oct 15, 2025305.80306.21298.64302.35302.350.18%1,103,533
Oct 14, 2025306.66307.33299.48301.80301.80-3.59%1,537,546