Zscaler, Inc. ZS
192.47 USD -0.75 (-0.39%)
Regular-session close
194.02 +1.55 +0.81%
After hours · Nov 13, 7:55 PM ET
187.56 Day range 197.43
118.05 52-week range 308.60
- YTD
- -14.43%
- 1 year
- -37.63%
ZS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 197.38 | 197.43 | 187.56 | 192.47 | -0.75 | -0.39% | 1,509,752 |
| Nov 12, 2026 | 188.66 | 194.40 | 184.63 | 193.22 | -0.57 | -0.29% | 1,768,400 |
| Nov 11, 2026 | 201.00 | 203.00 | 193.09 | 193.79 | -1.13 | -0.58% | 1,777,700 |
| Nov 10, 2026 | 196.27 | 201.60 | 188.88 | 194.92 | -4.12 | -2.07% | 2,248,200 |
| Nov 9, 2026 | 198.50 | 202.49 | 195.80 | 199.04 | +1.38 | +0.70% | 2,131,000 |
| Nov 6, 2026 | 209.53 | 210.52 | 197.10 | 197.66 | -6.22 | -3.05% | 2,703,600 |
| Nov 5, 2026 | 216.62 | 217.00 | 203.02 | 203.88 | -20.56 | -9.16% | 2,939,200 |
| Nov 4, 2026 | 223.80 | 229.85 | 220.08 | 224.44 | -0.65 | -0.29% | 1,582,400 |
| Nov 3, 2026 | 220.79 | 229.16 | 220.07 | 225.09 | +1.30 | +0.58% | 1,599,300 |
| Nov 2, 2026 | 238.72 | 239.00 | 223.38 | 223.79 | -14.04 | -5.90% | 1,960,600 |
| Oct 30, 2026 | 244.24 | 250.00 | 233.40 | 237.83 | -9.99 | -4.03% | 2,280,000 |
| Oct 29, 2026 | 235.51 | 253.49 | 233.17 | 247.82 | -7.98 | -3.12% | 2,665,300 |
| Oct 28, 2026 | 260.21 | 265.99 | 254.29 | 255.80 | -4.35 | -1.67% | 2,423,900 |
| Oct 27, 2026 | 258.38 | 267.87 | 255.32 | 260.15 | -0.30 | -0.12% | 2,521,800 |
| Oct 26, 2026 | 255.42 | 261.46 | 252.39 | 260.45 | +5.30 | +2.08% | 2,877,000 |
| Oct 23, 2026 | 238.81 | 255.55 | 234.19 | 255.15 | +17.39 | +7.31% | 3,986,500 |
| Oct 22, 2026 | 233.00 | 241.19 | 231.64 | 237.76 | +6.43 | +2.78% | 3,739,000 |
| Oct 21, 2026 | 214.50 | 232.06 | 214.50 | 231.33 | +16.82 | +7.84% | 2,764,900 |
| Oct 20, 2026 | 210.81 | 215.90 | 207.23 | 214.51 | +1.98 | +0.93% | 1,341,500 |
| Oct 19, 2026 | 209.91 | 214.88 | 208.01 | 212.53 | +5.15 | +2.48% | 1,694,500 |
| Oct 16, 2026 | 223.28 | 225.99 | 203.33 | 207.38 | -13.05 | -5.92% | 2,803,600 |
| Oct 15, 2026 | 216.77 | 222.62 | 212.14 | 220.43 | -0.36 | -0.16% | 2,410,800 |
| Oct 14, 2026 | 223.50 | 227.30 | 220.06 | 220.79 | -7.87 | -3.44% | 2,897,100 |
| Oct 13, 2026 | 224.61 | 235.36 | 223.75 | 228.66 | +2.88 | +1.28% | 3,027,700 |
| Oct 12, 2026 | 236.11 | 237.22 | 224.60 | 225.78 | -7.95 | -3.40% | 2,662,400 |
| Oct 9, 2026 | 221.48 | 234.31 | 219.79 | 233.73 | +16.92 | +7.80% | 3,797,500 |
| Oct 8, 2026 | 214.38 | 218.82 | 212.37 | 216.81 | +3.26 | +1.53% | 3,728,400 |
| Oct 7, 2026 | 216.46 | 216.50 | 209.70 | 213.55 | +1.30 | +0.61% | 2,685,500 |
| Oct 6, 2026 | 210.40 | 215.51 | 205.02 | 212.25 | +10.45 | +5.18% | 4,257,800 |
| Oct 5, 2026 | 197.13 | 205.20 | 196.95 | 201.80 | +5.20 | +2.64% | 2,384,400 |
| Oct 2, 2026 | 201.18 | 202.00 | 195.11 | 196.60 | -2.18 | -1.10% | 1,786,300 |
| Oct 1, 2026 | 202.65 | 203.44 | 198.44 | 198.78 | -0.64 | -0.32% | 1,453,200 |
| Sep 30, 2026 | 198.86 | 202.87 | 196.89 | 199.42 | +1.07 | +0.54% | 2,126,400 |
| Sep 29, 2026 | 198.02 | 201.39 | 195.11 | 198.35 | -1.04 | -0.52% | 1,727,400 |
| Sep 28, 2026 | 188.89 | 202.12 | 187.67 | 199.39 | +6.34 | +3.28% | 3,810,800 |
| Sep 25, 2026 | 206.00 | 207.99 | 192.74 | 193.05 | -21.59 | -10.06% | 6,723,700 |
| Sep 24, 2026 | 213.48 | 216.97 | 210.59 | 214.64 | +0.19 | +0.09% | 2,440,600 |
| Sep 23, 2026 | 213.00 | 215.73 | 209.40 | 214.45 | +4.27 | +2.03% | 2,557,300 |
| Sep 22, 2026 | 210.01 | 210.73 | 202.55 | 210.18 | +3.05 | +1.47% | 2,903,400 |
| Sep 21, 2026 | 196.98 | 207.75 | 194.24 | 207.13 | +9.82 | +4.98% | 2,539,900 |
| Sep 18, 2026 | 199.00 | 199.76 | 192.65 | 197.31 | -0.16 | -0.08% | 4,865,000 |
| Sep 17, 2026 | 192.01 | 198.93 | 188.66 | 197.47 | +5.89 | +3.07% | 3,016,400 |
| Sep 16, 2026 | 190.87 | 196.13 | 187.45 | 191.58 | -2.31 | -1.19% | 3,305,800 |
| Sep 15, 2026 | 188.26 | 196.57 | 188.10 | 193.89 | +2.16 | +1.13% | 4,077,800 |
| Sep 14, 2026 | 172.80 | 194.12 | 170.06 | 191.73 | +27.19 | +16.52% | 7,559,300 |
| Sep 11, 2026 | 164.02 | 165.95 | 160.75 | 164.54 | +1.06 | +0.65% | 2,057,900 |
| Sep 10, 2026 | 165.43 | 169.05 | 162.06 | 163.48 | -2.62 | -1.58% | 2,873,000 |
| Sep 9, 2026 | 161.80 | 169.10 | 161.15 | 166.10 | +4.16 | +2.57% | 3,267,000 |
| Sep 8, 2026 | 165.62 | 165.62 | 159.20 | 161.94 | -7.86 | -4.63% | 4,143,200 |
| Sep 4, 2026 | 166.15 | 177.14 | 165.06 | 169.80 | -8.00 | -4.50% | 7,742,000 |
| Sep 3, 2026 | 179.08 | 179.96 | 173.93 | 177.80 | +5.07 | +2.94% | 8,514,200 |
| Sep 2, 2026 | 176.78 | 177.60 | 171.32 | 172.73 | -5.64 | -3.16% | 2,590,200 |
| Sep 1, 2026 | 184.64 | 186.39 | 176.39 | 178.37 | -10.01 | -5.31% | 2,272,400 |
| Aug 31, 2026 | 183.83 | 190.47 | 183.83 | 188.38 | +4.15 | +2.25% | 2,570,300 |
| Aug 28, 2026 | 186.17 | 188.18 | 181.62 | 184.23 | -3.07 | -1.64% | 1,938,800 |
| Aug 27, 2026 | 179.12 | 190.00 | 177.04 | 187.30 | +16.99 | +9.98% | 3,989,900 |
| Aug 26, 2026 | 161.05 | 170.94 | 160.13 | 170.31 | +1.89 | +1.12% | 2,161,900 |
| Aug 25, 2026 | 175.00 | 176.81 | 166.66 | 168.42 | -7.64 | -4.34% | 2,046,600 |
| Aug 24, 2026 | 180.00 | 181.50 | 175.60 | 176.06 | -5.68 | -3.13% | 1,427,700 |
| Aug 21, 2026 | 175.23 | 182.01 | 172.45 | 181.74 | +6.79 | +3.88% | 1,685,700 |
| Aug 20, 2026 | 183.83 | 184.98 | 174.60 | 174.95 | -9.65 | -5.23% | 2,133,900 |
| Aug 19, 2026 | 186.70 | 188.73 | 181.69 | 184.60 | -1.10 | -0.59% | 1,501,100 |
| Aug 18, 2026 | 185.29 | 190.97 | 184.44 | 185.70 | +1.26 | +0.68% | 2,272,500 |
| Aug 17, 2026 | 188.38 | 190.30 | 182.80 | 184.44 | +0.84 | +0.46% | 2,618,900 |
| Aug 14, 2026 | 190.00 | 190.90 | 183.32 | 183.60 | -4.58 | -2.43% | 2,249,300 |
65 days, newest first. Daily bars as drawn on the ZS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.