Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
154.67
+6.09 (4.10%)
At close: Mar 3, 2026, 4:00 PM EST
155.25
+0.58 (0.37%)
Pre-market: Mar 4, 2026, 4:52 AM EST
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 146.18 | 156.14 | 144.40 | 154.67 | 154.67 | 4.10% | 3,114,391 |
| Mar 2, 2026 | 146.19 | 152.65 | 145.25 | 148.58 | 148.58 | 1.08% | 4,384,459 |
| Feb 27, 2026 | 144.95 | 151.00 | 140.56 | 146.99 | 146.99 | -12.17% | 11,066,390 |
| Feb 26, 2026 | 159.52 | 167.59 | 158.00 | 167.36 | 167.36 | 7.49% | 5,897,268 |
| Feb 25, 2026 | 149.80 | 155.79 | 147.17 | 155.70 | 155.70 | 4.24% | 3,400,633 |
| Feb 24, 2026 | 143.83 | 151.15 | 142.00 | 149.36 | 149.36 | 4.24% | 4,663,838 |
| Feb 23, 2026 | 157.44 | 157.61 | 141.56 | 143.28 | 143.28 | -10.31% | 5,713,230 |
| Feb 20, 2026 | 167.00 | 172.60 | 159.66 | 159.75 | 159.75 | -5.47% | 3,248,633 |
| Feb 19, 2026 | 169.64 | 172.10 | 166.30 | 168.99 | 168.99 | -1.82% | 3,329,621 |
| Feb 18, 2026 | 167.35 | 172.65 | 164.39 | 172.13 | 172.13 | -0.27% | 2,538,942 |
| Feb 17, 2026 | 175.83 | 176.85 | 169.61 | 172.59 | 172.59 | -2.89% | 2,036,372 |
| 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 |
| 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 |