Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	130.06	130.82	119.62	120.90	120.90	-12.23%	4,509
Feb 26, 2026	132.02	141.30	131.62	137.74	137.74	7.34%	1,762
Feb 25, 2026	126.74	128.86	125.16	128.32	128.32	2.04%	1,399
Feb 24, 2026	122.34	126.94	121.48	125.76	125.76	1.80%	1,721
Feb 23, 2026	134.92	135.92	122.52	123.54	123.54	-14.54%	912
Feb 20, 2026	144.66	146.68	142.66	144.56	144.56	-0.33%	691
Feb 19, 2026	146.32	146.52	142.00	145.04	145.04	0.57%	1,334
Feb 18, 2026	145.02	145.88	140.36	144.22	144.22	-0.67%	688
Feb 17, 2026	149.30	149.72	144.06	145.20	145.20	-3.24%	619
Feb 16, 2026	152.04	152.04	148.58	150.06	150.06	0.23%	422
Feb 13, 2026	145.96	149.72	145.70	149.72	149.72	4.96%	3,156
Feb 12, 2026	144.50	145.68	142.42	142.64	142.64	1.44%	380
Feb 11, 2026	148.64	149.78	140.62	140.62	140.62	-4.56%	284
Feb 10, 2026	143.18	148.50	142.06	147.34	147.34	4.32%	1,699
Feb 9, 2026	141.70	141.70	137.84	141.24	141.24	-0.38%	840
Feb 6, 2026	145.80	147.64	139.46	141.78	141.78	-7.79%	2,089
Feb 5, 2026	158.14	158.14	151.92	153.76	153.76	-2.94%	927
Feb 4, 2026	158.76	159.26	152.20	158.42	158.42	-0.49%	2,444
Feb 3, 2026	170.80	170.80	158.80	159.20	159.20	-6.73%	1,096
Feb 2, 2026	166.36	171.62	166.36	170.68	170.68	0.09%	287
Jan 30, 2026	166.44	170.84	166.22	170.52	170.52	1.49%	566
Jan 29, 2026	179.74	179.74	166.68	168.02	168.02	-7.43%	1,066
Jan 28, 2026	185.16	185.16	181.50	181.50	181.50	-2.68%	291
Jan 27, 2026	181.76	190.02	181.76	186.50	186.50	2.66%	1,218
Jan 26, 2026	176.82	181.66	176.14	181.66	181.66	2.60%	420
Jan 23, 2026	178.40	178.40	177.04	177.06	177.06	0.09%	121
Jan 22, 2026	181.08	181.08	176.90	176.90	176.90	-1.26%	103
Jan 21, 2026	176.56	179.28	176.08	179.16	179.16	0.17%	529
Jan 20, 2026	179.40	180.54	177.56	178.86	178.86	-0.72%	600
Jan 19, 2026	186.54	186.54	179.60	180.16	180.16	-2.19%	709
Jan 16, 2026	182.14	184.48	180.46	184.20	184.20	-1.25%	178
Jan 15, 2026	184.52	187.86	184.52	186.54	186.54	2.35%	327
Jan 14, 2026	188.88	190.28	182.12	182.26	182.26	-1.21%	608
Jan 13, 2026	187.18	187.46	183.08	184.50	184.50	0.08%	74
Jan 12, 2026	184.44	184.48	183.48	184.36	184.36	-1.30%	587
Jan 9, 2026	189.20	189.34	186.00	186.78	186.78	-1.37%	204
Jan 8, 2026	198.30	198.54	189.38	189.38	189.38	-2.07%	519
Jan 7, 2026	191.12	193.38	190.04	193.38	193.38	2.77%	54
Jan 6, 2026	189.72	190.40	188.16	188.16	188.16	-2.23%	347
Jan 5, 2026	193.58	193.58	192.28	192.46	192.46	2.56%	265
Jan 2, 2026	194.18	195.04	187.32	187.66	187.66	-3.28%	1,041
Dec 30, 2025	194.66	194.66	194.02	194.02	194.02	0.02%	131
Dec 29, 2025	194.50	195.66	193.88	193.98	193.98	0.17%	211
Dec 23, 2025	198.62	198.62	193.66	193.66	193.66	-2.46%	542
Dec 22, 2025	198.12	200.35	194.16	198.54	198.54	0.41%	229
Dec 19, 2025	198.70	199.34	197.14	197.72	197.72	0.46%	110
Dec 18, 2025	192.02	197.68	192.02	196.82	196.82	0.04%	376
Dec 17, 2025	198.08	198.08	196.00	196.74	196.74	-0.08%	257
Dec 16, 2025	192.84	199.16	192.84	196.90	196.90	-1.05%	732
Dec 15, 2025	202.05	202.15	198.00	198.98	198.98	-0.58%	206