Zscaler, Inc. ZS
NASDAQ · United States · Technology Services
$199.42+1.06 (+0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $199.42 | +0.54% | $198.86 | $202.87 | $196.89 | 2.09M |
| 2026-09-29 | $198.35 | -0.52% | $198.02 | $201.39 | $195.11 | 1.73M |
| 2026-09-28 | $199.39 | +3.28% | $188.89 | $202.12 | $187.67 | 3.81M |
| 2026-09-25 | $193.05 | -10.06% | $206.00 | $207.99 | $192.74 | 6.72M |
| 2026-09-24 | $214.64 | +0.09% | $213.48 | $216.97 | $210.59 | 2.44M |
| 2026-09-23 | $214.45 | +2.03% | $213.00 | $215.73 | $209.40 | 2.56M |
| 2026-09-22 | $210.18 | +1.47% | $210.01 | $210.73 | $202.55 | 2.90M |
| 2026-09-21 | $207.13 | +4.98% | $196.98 | $207.75 | $194.24 | 2.54M |
| 2026-09-18 | $197.31 | -0.08% | $199.00 | $199.76 | $192.65 | 4.87M |
| 2026-09-17 | $197.47 | +3.07% | $192.01 | $198.93 | $188.66 | 3.02M |
| 2026-09-16 | $191.58 | -1.19% | $190.87 | $196.13 | $187.45 | 3.31M |
| 2026-09-15 | $193.89 | +1.13% | $188.26 | $196.57 | $188.10 | 4.08M |
| 2026-09-14 | $191.73 | +16.52% | $172.80 | $194.12 | $170.06 | 7.56M |
| 2026-09-11 | $164.54 | +0.65% | $164.02 | $165.95 | $160.75 | 2.06M |
| 2026-09-10 | $163.48 | -1.58% | $165.43 | $169.05 | $162.06 | 2.87M |
| 2026-09-09 | $166.10 | +2.57% | $161.80 | $169.10 | $161.15 | 3.27M |
| 2026-09-08 | $161.94 | -4.63% | $165.62 | $165.62 | $159.20 | 4.14M |
| 2026-09-04 | $169.80 | -4.50% | $166.15 | $177.14 | $165.06 | 7.74M |
| 2026-09-03 | $177.80 | +2.94% | $179.08 | $179.96 | $173.93 | 8.51M |
| 2026-09-02 | $172.73 | -3.16% | $176.78 | $177.60 | $171.32 | 2.59M |
| 2026-09-01 | $178.37 | -5.32% | $184.64 | $186.39 | $176.39 | 2.27M |
| 2026-08-31 | $188.38 | +2.26% | $183.83 | $190.47 | $183.83 | 2.57M |
| 2026-08-28 | $184.23 | -1.64% | $186.17 | $188.18 | $181.62 | 1.94M |
| 2026-08-27 | $187.30 | +9.98% | $179.12 | $190.00 | $177.04 | 3.99M |
| 2026-08-26 | $170.31 | +1.12% | $161.05 | $170.94 | $160.13 | 2.16M |
| 2026-08-25 | $168.42 | -4.34% | $175.00 | $176.81 | $166.66 | 2.05M |
| 2026-08-24 | $176.06 | -3.13% | $180.00 | $181.50 | $175.60 | 1.43M |
| 2026-08-21 | $181.74 | +3.88% | $175.23 | $182.01 | $172.45 | 1.69M |
| 2026-08-20 | $174.95 | -5.23% | $183.83 | $184.98 | $174.60 | 2.13M |
| 2026-08-19 | $184.60 | -0.59% | $186.70 | $188.73 | $181.69 | 1.50M |
| 2026-08-18 | $185.70 | +0.68% | $185.29 | $190.97 | $184.44 | 2.27M |
| 2026-08-17 | $184.44 | +0.46% | $188.38 | $190.30 | $182.80 | 2.62M |
| 2026-08-14 | $183.60 | -2.43% | $190.00 | $190.90 | $183.32 | 2.25M |
| 2026-08-13 | $188.18 | +6.12% | $179.10 | $188.84 | $177.02 | 2.30M |
| 2026-08-12 | $177.32 | -0.69% | $174.23 | $178.86 | $173.52 | 1.84M |
| 2026-08-11 | $178.55 | +1.06% | $175.45 | $180.80 | $172.28 | 2.41M |
| 2026-08-10 | $176.68 | +4.74% | $168.74 | $177.93 | $168.00 | 3.43M |
| 2026-08-07 | $168.68 | +3.74% | $167.99 | $169.77 | $165.00 | 2.08M |
| 2026-08-06 | $162.60 | +0.59% | $155.75 | $163.00 | $155.54 | 1.72M |
| 2026-08-05 | $161.65 | -0.96% | $164.23 | $166.93 | $160.88 | 1.96M |
| 2026-08-04 | $163.22 | +5.67% | $153.80 | $163.47 | $153.74 | 2.52M |
| 2026-08-03 | $154.46 | +2.16% | $153.74 | $155.88 | $151.21 | 2.66M |
| 2026-07-31 | $151.20 | +1.89% | $148.50 | $152.51 | $145.11 | 2.65M |
| 2026-07-30 | $148.39 | -3.50% | $150.60 | $151.53 | $143.85 | 2.88M |
| 2026-07-29 | $153.77 | +1.41% | $151.07 | $156.54 | $150.20 | 1.97M |
| 2026-07-28 | $151.63 | +2.94% | $147.10 | $154.27 | $142.75 | 2.38M |
| 2026-07-27 | $147.30 | +3.50% | $145.90 | $149.45 | $144.00 | 1.98M |
| 2026-07-24 | $142.32 | +1.88% | $141.93 | $144.00 | $139.81 | 1.29M |
| 2026-07-23 | $139.70 | -1.80% | $143.97 | $144.29 | $139.24 | 1.78M |
| 2026-07-22 | $142.26 | -4.34% | $149.97 | $150.39 | $141.12 | 1.94M |
| 2026-07-21 | $148.72 | -0.73% | $147.24 | $151.45 | $146.74 | 1.87M |
| 2026-07-20 | $149.82 | -0.08% | $147.33 | $153.22 | $146.97 | 1.63M |
| 2026-07-17 | $149.94 | +2.40% | $145.50 | $153.30 | $145.39 | 2.51M |
| 2026-07-16 | $146.43 | -1.19% | $150.00 | $151.60 | $144.66 | 2.04M |
| 2026-07-15 | $148.19 | -2.56% | $154.22 | $156.98 | $147.20 | 2.34M |
| 2026-07-14 | $152.09 | +7.24% | $139.57 | $155.30 | $139.27 | 3.67M |
| 2026-07-13 | $141.82 | +1.83% | $140.16 | $143.10 | $138.03 | 1.66M |
| 2026-07-10 | $139.27 | -5.34% | $147.12 | $148.74 | $138.60 | 3.80M |
| 2026-07-09 | $147.12 | +2.49% | $140.95 | $147.86 | $138.64 | 3.12M |
| 2026-07-08 | $143.55 | -3.98% | $146.42 | $149.01 | $142.12 | 2.96M |
| 2026-07-07 | $149.50 | -0.61% | $152.74 | $155.36 | $147.42 | 2.84M |
| 2026-07-06 | $150.42 | +2.10% | $144.11 | $152.50 | $143.65 | 2.16M |
| 2026-07-02 | $147.33 | +0.60% | $145.10 | $148.48 | $145.00 | 2.59M |
| 2026-07-01 | $146.45 | +3.75% | $144.25 | $149.58 | $143.26 | 3.72M |
| 2026-06-30 | $141.15 | +2.58% | $135.13 | $142.04 | $134.50 | 2.60M |
| 2026-06-29 | $137.60 | +4.04% | $134.49 | $140.48 | $133.50 | 3.26M |
| 2026-06-26 | $132.26 | +6.83% | $125.23 | $132.54 | $125.23 | 3.69M |
| 2026-06-25 | $123.80 | -2.73% | $126.70 | $126.97 | $122.15 | 2.35M |
| 2026-06-24 | $127.27 | +0.87% | $125.45 | $130.50 | $124.50 | 2.34M |
| 2026-06-23 | $126.17 | +1.70% | $124.50 | $129.42 | $124.12 | 2.43M |
| 2026-06-22 | $124.06 | -0.63% | $122.60 | $129.65 | $121.72 | 3.29M |
| 2026-06-18 | $124.85 | +0.38% | $123.34 | $125.56 | $119.90 | 16.57M |
| 2026-06-17 | $124.38 | -2.24% | $126.25 | $128.11 | $123.38 | 3.13M |
| 2026-06-16 | $127.23 | -2.45% | $128.48 | $128.86 | $123.61 | 3.82M |
| 2026-06-15 | $130.42 | +0.69% | $129.69 | $132.81 | $127.45 | 3.50M |
| 2026-06-12 | $129.52 | +2.70% | $124.68 | $130.00 | $119.50 | 4.75M |
| 2026-06-11 | $126.11 | +1.11% | $122.00 | $126.35 | $119.90 | 3.81M |
| 2026-06-10 | $124.73 | -0.88% | $124.00 | $128.83 | $122.21 | 3.93M |
| 2026-06-09 | $125.84 | -2.64% | $128.11 | $130.15 | $120.85 | 4.77M |
| 2026-06-08 | $129.25 | -1.17% | $130.80 | $132.07 | $127.74 | 3.46M |
| 2026-06-05 | $130.78 | -3.31% | $133.76 | $137.21 | $128.98 | 4.62M |
| 2026-06-04 | $135.26 | +0.66% | $135.69 | $137.50 | $132.50 | 4.38M |
| 2026-06-03 | $134.37 | -6.78% | $141.90 | $142.47 | $133.53 | 7.74M |
| 2026-06-02 | $144.15 | -7.42% | $149.06 | $151.04 | $140.00 | 8.57M |
| 2026-06-01 | $155.71 | +11.44% | $144.50 | $157.70 | $143.75 | 10.36M |
| 2026-05-29 | $139.73 | +7.45% | $131.70 | $139.90 | $130.37 | 11.01M |
| 2026-05-28 | $130.04 | +2.87% | $126.55 | $133.25 | $122.31 | 16.25M |
| 2026-05-27 | $126.41 | -31.52% | $137.16 | $139.60 | $125.66 | 31.83M |
| 2026-05-26 | $184.60 | +1.22% | $184.96 | $191.25 | $181.88 | 10.72M |
| 2026-05-22 | $182.37 | +6.64% | $174.78 | $183.02 | $173.79 | 4.00M |