Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
139.41
-12.39 (-8.16%)
At close: Mar 24, 2026, 4:00 PM EDT
140.52
+1.11 (0.80%)
After-hours: Mar 24, 2026, 7:57 PM EDT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 149.97 | 149.97 | 139.30 | 139.41 | 139.41 | -8.16% | 3,387,431 |
| Mar 23, 2026 | 152.39 | 154.51 | 150.17 | 151.80 | 151.80 | 0.22% | 1,602,870 |
| Mar 20, 2026 | 152.75 | 153.75 | 148.28 | 151.47 | 151.47 | -2.53% | 5,082,755 |
| Mar 19, 2026 | 156.35 | 161.90 | 153.85 | 155.40 | 155.40 | -0.38% | 1,857,735 |
| Mar 18, 2026 | 153.82 | 158.68 | 153.43 | 155.99 | 155.99 | -0.01% | 1,517,699 |
| Mar 17, 2026 | 153.37 | 158.78 | 152.67 | 156.00 | 156.00 | 1.50% | 2,314,668 |
| Mar 16, 2026 | 155.26 | 155.45 | 151.74 | 153.69 | 153.69 | -0.05% | 2,032,344 |
| Mar 13, 2026 | 152.57 | 156.20 | 151.00 | 153.76 | 153.76 | 1.42% | 2,106,078 |
| Mar 12, 2026 | 152.26 | 157.49 | 150.33 | 151.61 | 151.61 | -1.43% | 2,298,103 |
| Mar 11, 2026 | 157.97 | 160.50 | 151.82 | 153.81 | 153.81 | -1.79% | 2,514,197 |
| Mar 10, 2026 | 163.52 | 164.11 | 154.44 | 156.61 | 156.61 | -3.70% | 3,082,080 |
| Mar 9, 2026 | 163.12 | 166.30 | 160.70 | 162.62 | 162.62 | -0.88% | 2,421,848 |
| Mar 6, 2026 | 161.29 | 166.10 | 158.33 | 164.06 | 164.06 | 1.30% | 2,534,948 |
| Mar 5, 2026 | 155.93 | 163.77 | 155.61 | 161.96 | 161.96 | 3.68% | 2,921,736 |
| Mar 4, 2026 | 154.95 | 159.24 | 153.80 | 156.21 | 156.21 | 1.00% | 1,996,004 |
| Mar 3, 2026 | 146.18 | 156.14 | 144.40 | 154.67 | 154.67 | 4.10% | 3,123,895 |
| Mar 2, 2026 | 146.19 | 152.65 | 145.25 | 148.58 | 148.58 | 1.08% | 4,407,828 |
| Feb 27, 2026 | 144.95 | 151.00 | 140.56 | 146.99 | 146.99 | -12.17% | 11,093,341 |
| Feb 26, 2026 | 159.52 | 167.59 | 158.00 | 167.36 | 167.36 | 7.49% | 6,407,924 |
| Feb 25, 2026 | 149.80 | 155.79 | 147.17 | 155.70 | 155.70 | 4.24% | 3,414,446 |
| Feb 24, 2026 | 143.83 | 151.15 | 142.00 | 149.36 | 149.36 | 4.24% | 4,687,123 |
| Feb 23, 2026 | 157.44 | 157.61 | 141.56 | 143.28 | 143.28 | -10.31% | 5,737,136 |
| Feb 20, 2026 | 167.00 | 172.60 | 159.66 | 159.75 | 159.75 | -5.47% | 3,268,445 |
| Feb 19, 2026 | 169.64 | 172.10 | 166.30 | 168.99 | 168.99 | -1.82% | 3,337,108 |
| Feb 18, 2026 | 167.35 | 172.65 | 164.39 | 172.13 | 172.13 | -0.27% | 2,542,142 |
| Feb 17, 2026 | 175.83 | 176.85 | 169.61 | 172.59 | 172.59 | -2.89% | 2,038,130 |
| Feb 13, 2026 | 174.34 | 179.90 | 172.43 | 177.72 | 177.72 | 3.99% | 2,434,126 |
| Feb 12, 2026 | 171.99 | 173.99 | 163.00 | 170.90 | 170.90 | -0.06% | 2,499,331 |
| Feb 11, 2026 | 175.62 | 175.87 | 165.36 | 171.00 | 171.00 | -1.92% | 2,670,091 |
| Feb 10, 2026 | 171.76 | 176.84 | 169.33 | 174.34 | 174.34 | 2.44% | 2,409,225 |
| Feb 9, 2026 | 167.99 | 171.28 | 162.87 | 170.18 | 170.18 | 1.70% | 2,651,680 |
| Feb 6, 2026 | 171.60 | 172.51 | 162.94 | 167.33 | 167.33 | -1.22% | 4,527,195 |
| Feb 5, 2026 | 187.11 | 188.23 | 169.18 | 169.39 | 169.39 | -8.83% | 3,189,465 |
| 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 |