Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	175.62	175.87	165.36	171.00	171.00	-1.92%	2,667,212
Feb 10, 2026	171.76	176.84	169.33	174.34	174.34	2.44%	2,394,962
Feb 9, 2026	167.99	171.28	162.87	170.18	170.18	1.70%	2,647,446
Feb 6, 2026	171.60	172.51	162.94	167.33	167.33	-1.22%	4,516,168
Feb 5, 2026	187.11	188.23	169.18	169.39	169.39	-8.83%	3,186,036
Feb 4, 2026	186.50	188.23	177.66	185.79	185.79	-1.20%	2,407,463
Feb 3, 2026	198.23	198.50	183.91	188.05	188.05	-6.26%	3,162,822
Feb 2, 2026	199.76	203.20	198.00	200.61	200.61	0.30%	1,418,152
Jan 30, 2026	200.50	203.50	199.00	200.01	200.01	-0.31%	1,569,092
Jan 29, 2026	209.51	210.66	197.47	200.63	200.63	-6.23%	3,090,411
Jan 28, 2026	221.16	221.95	213.22	213.95	213.95	-2.60%	1,424,998
Jan 27, 2026	224.00	229.00	219.13	219.67	219.67	2.39%	3,415,556
Jan 26, 2026	212.20	216.70	211.01	214.55	214.55	2.35%	1,420,901
Jan 23, 2026	209.14	210.65	207.32	209.62	209.62	0.63%	1,510,293
Jan 22, 2026	211.21	211.37	207.37	208.31	208.31	-0.17%	1,236,692
Jan 21, 2026	206.32	211.64	204.67	208.66	208.66	1.13%	1,679,765
Jan 20, 2026	209.27	210.46	205.59	206.32	206.32	-3.58%	1,697,662
Jan 16, 2026	211.40	215.20	208.88	213.98	213.98	1.61%	1,875,053
Jan 15, 2026	214.29	218.01	210.41	210.58	210.58	-1.72%	1,570,713
Jan 14, 2026	216.93	221.79	209.41	214.27	214.27	-1.19%	2,184,002
Jan 13, 2026	216.53	219.58	212.50	216.85	216.85	0.10%	1,505,749
Jan 12, 2026	215.08	217.02	213.49	216.63	216.63	-0.05%	1,380,883
Jan 9, 2026	220.74	221.51	215.33	216.73	216.73	-1.63%	1,592,820
Jan 8, 2026	230.65	230.79	219.38	220.32	220.32	-4.69%	2,006,638
Jan 7, 2026	223.02	231.48	222.18	231.16	231.16	4.11%	2,135,384
Jan 6, 2026	222.61	223.43	218.89	222.03	222.03	-0.33%	1,535,217
Jan 5, 2026	221.70	227.70	221.63	222.76	222.76	0.99%	1,312,661
Jan 2, 2026	226.72	226.72	217.23	220.57	220.57	-1.93%	1,694,785
Dec 31, 2025	226.88	227.40	224.88	224.92	224.92	-1.10%	993,724
Dec 30, 2025	227.65	228.75	226.50	227.42	227.42	-0.26%	736,078
Dec 29, 2025	229.13	230.76	227.35	228.02	228.02	-1.08%	1,223,257
Dec 26, 2025	229.43	231.06	228.63	230.52	230.52	0.40%	553,891
Dec 24, 2025	229.26	229.93	226.78	229.60	229.60	0.12%	606,846
Dec 23, 2025	230.00	231.69	227.70	229.32	229.32	-1.18%	1,093,082
Dec 22, 2025	233.82	234.93	228.41	232.05	232.05	-0.22%	1,553,040
Dec 19, 2025	231.11	233.41	229.13	232.55	232.55	0.63%	3,694,964
Dec 18, 2025	228.59	231.65	228.23	231.09	231.09	2.06%	1,505,933
Dec 17, 2025	232.79	234.82	226.24	226.43	226.43	-2.73%	1,730,144
Dec 16, 2025	233.00	233.98	228.66	232.78	232.78	1.07%	2,247,765
Dec 15, 2025	237.50	237.67	230.06	230.31	230.31	-2.53%	1,819,960
Dec 12, 2025	241.80	243.07	233.94	236.28	236.28	-2.40%	1,880,883
Dec 11, 2025	241.20	243.49	237.87	242.08	242.08	-0.50%	1,294,295
Dec 10, 2025	242.24	245.12	238.85	243.29	243.29	0.12%	1,692,672
Dec 9, 2025	244.01	244.72	241.29	243.01	243.01	-0.76%	1,518,208
Dec 8, 2025	243.50	249.64	243.46	244.88	244.88	0.91%	2,077,304
Dec 5, 2025	243.72	245.76	241.18	242.68	242.68	0.34%	1,772,589
Dec 4, 2025	243.42	244.38	240.02	241.85	241.85	-0.74%	1,695,600
Dec 3, 2025	240.73	243.93	237.77	243.66	243.66	0.82%	2,226,777
Dec 2, 2025	244.40	245.42	240.20	241.68	241.68	-0.66%	3,212,824
Dec 1, 2025	247.10	248.32	241.91	243.28	243.28	-3.27%	3,584,961