NASDAQ : ZS
Zscaler, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 237.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zscaler, Inc. (ZS) closed at 231.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 238.72 | 239 | 225.51 | 231.38 | 803,356 | -2.71% |
| 2026-10-30 | 244.245 | 250 | 233.4 | 237.83 | 2,282,700 | -4.03% |
| 2026-10-29 | 235.505 | 253.49 | 233.17 | 247.82 | 2,668,273 | -3.12% |
| 2026-10-28 | 260.215 | 265.995 | 254.29 | 255.8 | 2,423,863 | -1.67% |
| 2026-10-27 | 258.38 | 267.871 | 255.316 | 260.15 | 2,525,160 | -0.12% |
| 2026-10-26 | 255.42 | 261.46 | 252.39 | 260.45 | 2,879,120 | +2.08% |
| 2026-10-23 | 238.81 | 255.55 | 234.19 | 255.15 | 3,991,932 | +7.31% |
| 2026-10-22 | 233 | 241.19 | 231.64 | 237.76 | 3,740,766 | +2.78% |
| 2026-10-21 | 214.5 | 232.06 | 214.5 | 231.33 | 2,770,119 | +7.84% |
| 2026-10-20 | 210.81 | 215.9 | 207.23 | 214.51 | 1,343,192 | +0.93% |
| 2026-10-19 | 209.91 | 214.88 | 208.01 | 212.53 | 1,695,526 | +2.48% |
| 2026-10-16 | 223.28 | 225.99 | 203.33 | 207.38 | 2,803,623 | -5.92% |
| 2026-10-15 | 216.775 | 222.615 | 212.14 | 220.43 | 2,412,165 | -0.16% |
| 2026-10-14 | 223.5 | 227.305 | 220.06 | 220.79 | 2,906,389 | -3.44% |
| 2026-10-13 | 224.61 | 235.36 | 223.75 | 228.66 | 3,029,586 | +1.28% |
| 2026-10-12 | 236.11 | 237.22 | 224.6 | 225.78 | 2,663,639 | -3.40% |
| 2026-10-09 | 221.48 | 234.31 | 219.792 | 233.73 | 3,800,436 | +7.80% |
| 2026-10-08 | 214.38 | 218.82 | 212.37 | 216.81 | 3,731,068 | +1.53% |
| 2026-10-07 | 216.46 | 216.5 | 209.7 | 213.55 | 2,686,545 | +0.61% |
| 2026-10-06 | 210.395 | 215.51 | 205.02 | 212.25 | 4,260,717 | +5.18% |
| 2026-10-05 | 197.13 | 205.2 | 196.95 | 201.8 | 2,389,310 | +2.64% |
| 2026-10-02 | 201.18 | 202 | 195.11 | 196.6 | 1,789,141 | -1.10% |
| 2026-10-01 | 202.65 | 203.44 | 198.44 | 198.78 | 1,454,705 | -0.32% |
| 2026-09-30 | 198.86 | 202.87 | 196.893 | 199.42 | 2,126,368 | +0.54% |
| 2026-09-29 | 198.02 | 201.39 | 195.11 | 198.355 | 1,728,566 | -0.52% |
| 2026-09-28 | 188.89 | 202.12 | 187.671 | 199.39 | 3,810,790 | +3.28% |
| 2026-09-25 | 206 | 207.99 | 192.74 | 193.05 | 6,723,707 | -10.06% |
| 2026-09-24 | 213.475 | 216.97 | 210.59 | 214.64 | 2,440,606 | +0.09% |
| 2026-09-23 | 213 | 215.733 | 209.4 | 214.45 | 2,560,712 | +2.03% |
| 2026-09-22 | 210.01 | 210.73 | 202.55 | 210.18 | 2,904,846 | +1.47% |
| 2026-09-21 | 196.98 | 207.75 | 194.24 | 207.13 | 2,543,905 | +4.98% |
| 2026-09-18 | 199 | 199.76 | 192.65 | 197.31 | 4,869,649 | -0.08% |
| 2026-09-17 | 192.01 | 198.93 | 188.661 | 197.47 | 3,019,128 | +3.07% |
| 2026-09-16 | 190.87 | 196.135 | 187.45 | 191.58 | 3,309,300 | -1.19% |
| 2026-09-15 | 188.26 | 196.575 | 188.105 | 193.89 | 4,080,362 | +1.13% |
| 2026-09-14 | 172.8 | 194.12 | 170.06 | 191.73 | 7,559,282 | +16.52% |
| 2026-09-11 | 164.02 | 165.95 | 160.75 | 164.54 | 2,059,954 | +0.65% |
| 2026-09-10 | 165.43 | 169.05 | 162.06 | 163.48 | 2,877,477 | -1.58% |
| 2026-09-09 | 161.8 | 169.1 | 161.15 | 166.1 | 3,268,726 | +2.57% |
| 2026-09-08 | 165.615 | 165.62 | 159.2 | 161.94 | 4,143,242 | -4.63% |
| 2026-09-04 | 166.15 | 177.14 | 165.06 | 169.8 | 7,742,017 | -4.50% |
| 2026-09-03 | 179.08 | 179.96 | 173.93 | 177.8 | 8,514,182 | +2.94% |
| 2026-09-02 | 176.78 | 177.6 | 171.32 | 172.73 | 2,600,104 | -3.16% |
| 2026-09-01 | 184.64 | 186.39 | 176.39 | 178.37 | 2,274,772 | -5.32% |
| 2026-08-31 | 183.83 | 190.47 | 183.83 | 188.385 | 2,571,592 | +2.26% |
| 2026-08-28 | 186.17 | 188.18 | 181.62 | 184.23 | 1,940,400 | -1.64% |
| 2026-08-27 | 179.12 | 190 | 177.04 | 187.3 | 3,992,218 | +9.98% |
| 2026-08-26 | 161.055 | 170.94 | 160.13 | 170.31 | 2,166,329 | +1.12% |
| 2026-08-25 | 175 | 176.81 | 166.66 | 168.42 | 2,051,607 | -4.34% |
| 2026-08-24 | 180 | 181.5 | 175.6 | 176.06 | 1,428,583 | -3.13% |
| 2026-08-21 | 175.23 | 182.01 | 172.45 | 181.745 | 1,690,051 | +3.88% |
| 2026-08-20 | 183.83 | 184.98 | 174.6 | 174.95 | 2,133,948 | -5.23% |
| 2026-08-19 | 186.7 | 188.73 | 181.69 | 184.6 | 1,501,348 | -0.59% |
| 2026-08-18 | 185.29 | 190.97 | 184.44 | 185.7 | 2,272,526 | +0.68% |
| 2026-08-17 | 188.375 | 190.3 | 182.805 | 184.44 | 2,619,213 | +0.46% |
| 2026-08-14 | 190 | 190.9 | 183.32 | 183.6 | 2,249,302 | -2.43% |
| 2026-08-13 | 179.1 | 188.84 | 177.02 | 188.18 | 2,297,182 | +6.12% |
| 2026-08-12 | 174.23 | 178.86 | 173.52 | 177.32 | 1,843,148 | -0.69% |
| 2026-08-11 | 175.45 | 180.8 | 172.283 | 178.55 | 2,409,065 | +1.06% |
| 2026-08-10 | 168.74 | 177.93 | 168 | 176.68 | 3,429,302 | +4.74% |
| 2026-08-07 | 167.99 | 169.775 | 165 | 168.68 | 2,083,281 | +3.74% |
| 2026-08-06 | 155.75 | 163 | 155.54 | 162.6 | 1,721,346 | +0.59% |
| 2026-08-05 | 164.23 | 166.93 | 160.88 | 161.65 | 1,957,711 | -0.96% |
| 2026-08-04 | 153.8 | 163.47 | 153.74 | 163.22 | 2,516,185 | +5.67% |
| 2026-08-03 | 153.74 | 155.88 | 151.21 | 154.46 | 2,657,224 | +2.16% |
| 2026-07-31 | 148.5 | 152.505 | 145.11 | 151.2 | 2,648,096 | +1.89% |
| 2026-07-30 | 150.6 | 151.53 | 143.854 | 148.39 | 2,881,229 | -3.50% |
| 2026-07-29 | 151.07 | 156.54 | 150.2 | 153.77 | 1,977,738 | +1.41% |
| 2026-07-28 | 147.1 | 154.27 | 142.75 | 151.63 | 2,384,508 | +2.94% |
| 2026-07-27 | 145.9 | 149.45 | 144 | 147.3 | 1,978,079 | +3.50% |
| 2026-07-24 | 141.93 | 144 | 139.81 | 142.32 | 1,288,109 | +1.88% |
| 2026-07-23 | 143.97 | 144.29 | 139.24 | 139.7 | 1,777,400 | -1.80% |
| 2026-07-22 | 149.97 | 150.386 | 141.115 | 142.26 | 1,935,545 | -4.34% |
| 2026-07-21 | 147.24 | 151.45 | 146.735 | 148.72 | 1,868,072 | -0.73% |
| 2026-07-20 | 147.33 | 153.22 | 146.97 | 149.82 | 1,631,195 | -0.08% |
| 2026-07-17 | 145.5 | 153.3 | 145.39 | 149.94 | 2,514,549 | +2.40% |
| 2026-07-16 | 150 | 151.595 | 144.66 | 146.43 | 2,044,185 | -1.19% |
| 2026-07-15 | 154.22 | 156.98 | 147.2 | 148.19 | 2,341,704 | -2.56% |
| 2026-07-14 | 139.57 | 155.3 | 139.275 | 152.09 | 3,665,466 | +7.24% |
| 2026-07-13 | 140.16 | 143.1 | 138.03 | 141.82 | 1,655,893 | +1.83% |
| 2026-07-10 | 147.12 | 148.739 | 138.6 | 139.27 | 3,803,007 | -5.34% |
| 2026-07-09 | 140.95 | 147.86 | 138.64 | 147.12 | 3,116,033 | +2.49% |
| 2026-07-08 | 146.42 | 149.01 | 142.12 | 143.55 | 2,959,103 | -3.98% |
| 2026-07-07 | 152.74 | 155.36 | 147.42 | 149.5 | 2,838,739 | -0.61% |
| 2026-07-06 | 144.11 | 152.5 | 143.65 | 150.42 | 2,162,903 | +2.10% |
| 2026-07-02 | 145.1 | 148.48 | 145 | 147.33 | 2,596,203 | +0.60% |
| 2026-07-01 | 144.25 | 149.58 | 143.26 | 146.45 | 3,723,179 | +3.75% |
| 2026-06-30 | 135.13 | 142.045 | 134.5 | 141.15 | 2,602,064 | +2.58% |
| 2026-06-29 | 134.49 | 140.48 | 133.5 | 137.6 | 3,262,677 | +4.04% |
| 2026-06-26 | 125.23 | 132.54 | 125.23 | 132.26 | 3,692,415 | +6.83% |
| 2026-06-25 | 126.7 | 126.97 | 122.15 | 123.8 | 2,357,864 | -2.73% |
| 2026-06-24 | 125.45 | 130.5 | 124.5 | 127.27 | 2,340,242 | +0.87% |
| 2026-06-23 | 124.5 | 129.42 | 124.12 | 126.17 | 2,425,614 | +1.70% |
| 2026-06-22 | 122.6 | 129.65 | 121.72 | 124.06 | 3,287,376 | -0.63% |
| 2026-06-18 | 123.34 | 125.56 | 119.9 | 124.85 | 16,570,856 | +0.38% |
| 2026-06-17 | 126.245 | 128.11 | 123.38 | 124.38 | 3,125,901 | -2.24% |
| 2026-06-16 | 128.48 | 128.86 | 123.61 | 127.23 | 3,815,756 | -2.45% |
| 2026-06-15 | 129.69 | 132.808 | 127.45 | 130.42 | 3,498,088 | +0.69% |
| 2026-06-12 | 124.68 | 130 | 119.5 | 129.52 | 4,760,338 | +2.70% |
| 2026-06-11 | 122 | 126.35 | 119.9 | 126.11 | 3,810,603 | +1.11% |
| 2026-06-10 | 124 | 128.83 | 122.215 | 124.73 | 3,928,355 | -0.88% |
| 2026-06-09 | 128.11 | 130.145 | 120.851 | 125.84 | 4,774,109 | -2.64% |
| 2026-06-08 | 130.8 | 132.07 | 127.737 | 129.25 | 3,460,542 | -1.17% |
| 2026-06-05 | 133.755 | 137.21 | 128.98 | 130.78 | 4,617,922 | -3.31% |
| 2026-06-04 | 135.69 | 137.5 | 132.5 | 135.26 | 4,378,831 | +0.66% |
| 2026-06-03 | 141.9 | 142.47 | 133.53 | 134.37 | 7,737,749 | -6.78% |
| 2026-06-02 | 149.06 | 151.04 | 140 | 144.15 | 8,572,203 | -7.42% |
| 2026-06-01 | 144.5 | 157.7 | 143.75 | 155.71 | 10,359,555 | +11.44% |
| 2026-05-29 | 131.7 | 139.9 | 130.365 | 139.73 | 11,010,088 | +7.45% |
| 2026-05-28 | 126.55 | 133.25 | 122.31 | 130.04 | 16,251,724 | +2.87% |
| 2026-05-27 | 137.16 | 139.6 | 125.66 | 126.41 | 31,831,514 | -31.52% |
| 2026-05-26 | 184.96 | 191.25 | 181.875 | 184.6 | 10,720,444 | +1.22% |
| 2026-05-22 | 174.783 | 183.02 | 173.792 | 182.37 | 4,003,773 | +6.64% |
| 2026-05-21 | 171.26 | 174.373 | 168.68 | 171.01 | 2,595,992 | -1.97% |
| 2026-05-20 | 168.12 | 174.86 | 168.09 | 174.45 | 2,647,103 | -0.46% |
| 2026-05-19 | 178.11 | 182.97 | 173.95 | 175.25 | 4,323,725 | +0.32% |
| 2026-05-18 | 163.36 | 178.26 | 162.1 | 174.69 | 6,203,344 | +8.47% |
| 2026-05-15 | 156.89 | 162.73 | 152.12 | 161.05 | 4,162,579 | +4.78% |
| 2026-05-14 | 153.5 | 158.038 | 146.39 | 153.7 | 3,996,804 | +0.83% |
| 2026-05-13 | 144.69 | 153.95 | 143.03 | 152.43 | 4,811,448 | +4.28% |