Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
136.07
+1.96 (1.46%)
At close: Apr 28, 2026, 4:00 PM EDT
136.06
-0.01 (-0.01%)
Pre-market: Apr 29, 2026, 4:45 AM EDT

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026135.27138.36134.50136.07136.071.46%2,141,687
Apr 27, 2026135.35138.00133.69134.11134.11-1.03%2,027,156
Apr 24, 2026133.32135.70130.42135.50135.501.90%2,183,252
Apr 23, 2026136.69137.99130.34132.97132.97-6.79%3,033,879
Apr 22, 2026137.39142.75136.75142.66142.662.18%2,445,513
Apr 21, 2026135.95144.72135.58139.61139.613.57%2,842,167
Apr 20, 2026133.89137.20132.60134.80134.800.09%1,938,812
Apr 17, 2026138.14139.00133.50134.68134.680.26%2,450,666
Apr 16, 2026134.96138.00132.79134.33134.332.53%2,961,573
Apr 15, 2026125.20131.32122.77131.01131.016.79%3,840,628
Apr 14, 2026123.54126.00120.79122.68122.680.05%2,888,737
Apr 13, 2026119.05122.96117.96122.62122.623.87%3,765,176
Apr 10, 2026122.66123.38114.63118.05118.05-3.42%5,478,001
Apr 9, 2026133.10133.50120.77122.23122.23-11.33%7,343,496
Apr 8, 2026148.51150.50136.97137.85137.85-2.98%2,564,647
Apr 7, 2026138.72142.70136.26142.09142.091.84%1,985,965
Apr 6, 2026139.62140.74137.66139.52139.520.69%1,365,681
Apr 2, 2026136.38139.16134.10138.56138.561.38%1,562,924
Apr 1, 2026139.45139.50132.58136.67136.67-2.58%2,734,944
Mar 31, 2026139.42142.61136.11140.29140.292.21%1,937,540
Mar 30, 2026135.26141.42134.66137.26137.263.08%2,936,702
Mar 27, 2026133.79135.71128.00133.16133.16-5.89%4,301,767
Mar 26, 2026139.18145.00137.60141.50141.501.48%1,936,678
Mar 25, 2026142.09144.94138.85139.44139.440.02%2,996,872
Mar 24, 2026149.97149.97139.30139.41139.41-8.16%3,419,262
Mar 23, 2026152.39154.51150.17151.80151.800.22%1,603,418
Mar 20, 2026152.75153.75148.28151.47151.47-2.53%5,082,755
Mar 19, 2026156.35161.90153.85155.40155.40-0.38%1,857,735
Mar 18, 2026153.82158.68153.43155.99155.99-0.01%1,517,699
Mar 17, 2026153.37158.78152.67156.00156.001.50%2,314,668
Mar 16, 2026155.26155.45151.74153.69153.69-0.05%2,032,344
Mar 13, 2026152.57156.20151.00153.76153.761.42%2,106,078
Mar 12, 2026152.26157.49150.33151.61151.61-1.43%2,298,103
Mar 11, 2026157.97160.50151.82153.81153.81-1.79%2,514,197
Mar 10, 2026163.52164.11154.44156.61156.61-3.70%3,082,080
Mar 9, 2026163.12166.30160.70162.62162.62-0.88%2,421,848
Mar 6, 2026161.29166.10158.33164.06164.061.30%2,534,948
Mar 5, 2026155.93163.77155.61161.96161.963.68%2,921,736
Mar 4, 2026154.95159.24153.80156.21156.211.00%1,996,004
Mar 3, 2026146.18156.14144.40154.67154.674.10%3,123,895
Mar 2, 2026146.19152.65145.25148.58148.581.08%4,407,828
Feb 27, 2026144.95151.00140.56146.99146.99-12.17%11,093,341
Feb 26, 2026159.52167.59158.00167.36167.367.49%6,407,924
Feb 25, 2026149.80155.79147.17155.70155.704.24%3,414,446
Feb 24, 2026143.83151.15142.00149.36149.364.24%4,687,123
Feb 23, 2026157.44157.61141.56143.28143.28-10.31%5,737,136
Feb 20, 2026167.00172.60159.66159.75159.75-5.47%3,268,445
Feb 19, 2026169.64172.10166.30168.99168.99-1.82%3,337,108
Feb 18, 2026167.35172.65164.39172.13172.13-0.27%2,542,142
Feb 17, 2026175.83176.85169.61172.59172.59-2.89%2,038,130
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