Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	139.72	141.96	138.02	141.98	141.98	3.48%	85
Mar 5, 2026	135.70	139.96	135.52	137.20	137.20	2.04%	51
Mar 4, 2026	133.34	135.20	133.34	134.46	134.46	2.94%	27
Mar 3, 2026	126.22	127.52	125.74	130.62	130.62	2.29%	337
Mar 2, 2026	123.40	129.50	123.40	127.70	127.70	6.12%	928
Feb 27, 2026	129.70	129.82	119.80	120.34	120.34	-12.68%	530
Feb 26, 2026	133.94	140.84	133.94	137.82	137.82	7.17%	193
Feb 25, 2026	128.36	130.42	128.36	128.60	128.60	2.19%	32
Feb 24, 2026	122.76	127.22	121.86	125.84	125.84	1.60%	551
Feb 23, 2026	134.36	134.90	122.80	123.86	123.86	-13.87%	16
Feb 20, 2026	145.18	145.76	144.32	143.80	143.80	-0.87%	108
Feb 19, 2026	145.86	145.86	143.80	145.06	145.06	0.76%	644
Feb 18, 2026	146.02	146.02	139.32	143.96	143.96	-0.72%	469
Feb 17, 2026	150.12	150.12	145.28	145.00	145.00	-3.46%	110
Feb 16, 2026	150.20	150.20	150.20	150.20	150.20	0.45%	-
Feb 13, 2026	146.50	149.68	145.48	149.52	149.52	7.72%	722
Feb 12, 2026	145.82	145.82	139.54	138.80	138.80	-1.55%	490
Feb 11, 2026	148.52	148.52	141.30	140.98	140.98	-4.19%	23
Feb 10, 2026	142.54	146.70	142.54	147.14	147.14	4.24%	124
Feb 9, 2026	141.16	141.16	141.16	141.16	141.16	-0.10%	-
Feb 6, 2026	146.20	147.40	138.14	141.30	141.30	-7.97%	578
Feb 5, 2026	153.24	153.54	152.84	153.54	153.54	-3.03%	150
Feb 4, 2026	158.98	158.98	152.26	158.34	158.34	-0.52%	241
Feb 3, 2026	170.82	170.82	163.64	159.16	159.16	-6.83%	210
Feb 2, 2026	170.82	170.82	170.82	170.82	170.82	0.39%	-
Jan 30, 2026	167.22	170.20	166.60	170.16	170.16	0.84%	105
Jan 29, 2026	178.36	178.36	166.44	168.74	168.74	-7.18%	255
Jan 28, 2026	184.40	185.00	184.40	181.80	181.80	-2.60%	72
Jan 27, 2026	185.28	189.30	185.28	186.66	186.66	2.82%	272
Jan 26, 2026	177.44	182.00	176.60	181.54	181.54	2.44%	219
Jan 23, 2026	177.54	177.54	177.54	177.22	177.22	0.08%	20
Jan 22, 2026	177.08	177.08	177.08	177.08	177.08	-1.28%	-
Jan 21, 2026	177.10	178.36	177.10	179.38	179.38	0.68%	147
Jan 20, 2026	180.16	180.24	178.18	178.16	178.16	-0.90%	145
Jan 19, 2026	180.74	180.74	179.78	179.78	179.78	-2.63%	48
Jan 16, 2026	181.16	184.44	181.14	184.64	184.64	-1.07%	48
Jan 15, 2026	186.64	186.64	186.64	186.64	186.64	2.00%	-
Jan 14, 2026	182.98	182.98	182.98	182.98	182.98	-0.73%	21
Jan 13, 2026	184.54	186.84	183.00	184.32	184.32	0.10%	157
Jan 12, 2026	184.76	184.76	184.76	184.14	184.14	-1.38%	9
Jan 9, 2026	190.86	190.86	187.06	186.72	186.72	-1.31%	42
Jan 8, 2026	189.20	189.20	189.20	189.20	189.20	-2.32%	-
Jan 7, 2026	190.98	193.86	190.50	193.70	193.70	3.06%	134
Jan 6, 2026	190.24	190.74	189.74	187.94	187.94	-2.35%	145
Jan 5, 2026	189.80	189.80	189.80	192.46	192.46	2.35%	10
Jan 2, 2026	194.64	194.64	189.68	188.04	188.04	-3.23%	27
Dec 30, 2025	194.32	194.32	194.32	194.32	194.32	0.14%	-
Dec 29, 2025	194.04	194.04	194.04	194.04	194.04	0.07%	-
Dec 23, 2025	195.92	195.92	195.92	193.90	193.90	-2.42%	5
Dec 22, 2025	200.55	200.55	195.76	198.70	198.70	0.29%	47