Skip to main content
Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
132.26
+8.46 (6.83%)
At close: Jun 26, 2026, 4:00 PM EDT
131.96
-0.30 (-0.23%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.23132.54125.23132.26132.266.83%3,661,563
Jun 25, 2026126.70126.97122.15123.80123.80-2.73%2,311,580
Jun 24, 2026125.45130.50124.50127.27127.270.87%2,276,573
Jun 23, 2026124.50129.42124.12126.17126.171.70%2,335,447
Jun 22, 2026122.60129.65121.72124.06124.06-0.63%3,265,571
Jun 18, 2026123.34125.56119.90124.85124.850.38%16,567,186
Jun 17, 2026126.25128.11123.38124.38124.38-2.24%3,125,901
Jun 16, 2026128.48128.86123.61127.23127.23-2.45%3,815,756
Jun 15, 2026129.69132.81127.45130.42130.420.69%3,498,088
Jun 12, 2026124.68130.00119.50129.52129.522.70%4,760,338
Jun 11, 2026122.00126.35119.90126.11126.111.11%3,810,603
Jun 10, 2026124.00128.83122.22124.73124.73-0.88%3,928,355
Jun 9, 2026128.11130.15120.85125.84125.84-2.64%4,774,109
Jun 8, 2026130.80132.07127.74129.25129.25-1.17%3,460,542
Jun 5, 2026133.76137.21128.98130.78130.78-3.31%4,617,922
Jun 4, 2026135.69137.50132.50135.26135.260.66%4,378,831
Jun 3, 2026141.90142.47133.53134.37134.37-6.78%7,737,749
Jun 2, 2026149.06151.04140.00144.15144.15-7.42%8,572,203
Jun 1, 2026144.50157.70143.75155.71155.7111.44%10,359,555
May 29, 2026131.70139.90130.37139.73139.737.45%11,010,088
May 28, 2026126.55133.25122.31130.04130.042.87%16,251,724
May 27, 2026137.16139.60125.66126.41126.41-31.52%31,831,514
May 26, 2026184.96191.25181.88184.60184.601.22%10,720,444
May 22, 2026174.78183.02173.79182.37182.376.64%4,003,773
May 21, 2026171.26174.37168.68171.01171.01-1.97%2,595,992
May 20, 2026168.12174.86168.09174.45174.45-0.46%2,647,103
May 19, 2026178.11182.97173.95175.25175.250.32%4,323,725
May 18, 2026163.36178.26162.10174.69174.698.47%6,203,344
May 15, 2026156.89162.73152.12161.05161.054.78%4,162,579
May 14, 2026153.50158.04146.39153.70153.700.83%3,996,804
May 13, 2026144.69153.95143.03152.43152.434.28%4,811,448
May 12, 2026149.35150.59145.68146.17146.17-1.81%2,323,749
May 11, 2026150.73153.45147.66148.87148.87-2.14%2,541,177
May 8, 2026149.34152.20145.11152.13152.13-0.43%3,522,201
May 7, 2026148.00153.46147.16152.79152.7910.06%3,378,967
May 6, 2026138.69139.86134.74138.83138.83-1.79%2,268,693
May 5, 2026143.52144.00138.96141.36141.36-0.59%2,043,503
May 4, 2026140.40144.97139.42142.20142.201.71%2,166,640
May 1, 2026135.35140.99131.97139.81139.816.99%2,867,503
Apr 30, 2026132.90132.90127.79130.68130.68-3.01%2,376,877
Apr 29, 2026135.12135.72131.74134.73134.73-0.98%1,339,176
Apr 28, 2026135.27138.36134.50136.07136.071.46%2,168,816
Apr 27, 2026135.35138.00133.69134.11134.11-1.03%2,045,704
Apr 24, 2026133.32135.70130.42135.50135.501.90%2,319,038
Apr 23, 2026136.69137.99130.34132.97132.97-6.79%3,054,849
Apr 22, 2026137.39142.75136.75142.66142.662.18%2,465,152
Apr 21, 2026135.95144.72135.58139.61139.613.57%2,855,575
Apr 20, 2026133.89137.20132.60134.80134.800.09%1,944,616
Apr 17, 2026138.14139.00133.50134.68134.680.26%2,457,105
Apr 16, 2026134.96138.00132.79134.33134.332.53%2,968,830
Apr 15, 2026125.20131.32122.77131.01131.016.79%3,860,468
Apr 14, 2026123.54126.00120.79122.68122.680.05%2,905,397
Apr 13, 2026119.05122.96117.96122.62122.623.87%3,786,223
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