Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	190.00	190.90	183.32	183.60	183.60	-2.43%	2,216,434
Aug 13, 2026	179.10	188.84	177.02	188.18	188.18	6.12%	2,296,272
Aug 12, 2026	174.23	178.86	173.52	177.32	177.32	-0.69%	1,843,148
Aug 11, 2026	175.45	180.80	172.28	178.55	178.55	1.06%	2,409,065
Aug 10, 2026	168.74	177.93	168.00	176.68	176.68	4.74%	3,429,302
Aug 7, 2026	167.99	169.78	165.00	168.68	168.68	3.74%	2,083,281
Aug 6, 2026	155.75	163.00	155.54	162.60	162.60	0.59%	1,721,346
Aug 5, 2026	164.23	166.93	160.88	161.65	161.65	-0.96%	1,957,711
Aug 4, 2026	153.80	163.47	153.74	163.22	163.22	5.67%	2,516,185
Aug 3, 2026	153.74	155.88	151.21	154.46	154.46	2.16%	2,657,224
Jul 31, 2026	148.50	152.51	145.11	151.20	151.20	1.89%	2,648,096
Jul 30, 2026	150.60	151.53	143.85	148.39	148.39	-3.50%	2,881,229
Jul 29, 2026	151.07	156.54	150.20	153.77	153.77	1.41%	1,977,738
Jul 28, 2026	147.10	154.27	142.75	151.63	151.63	2.94%	2,384,508
Jul 27, 2026	145.90	149.45	144.00	147.30	147.30	3.50%	1,978,079
Jul 24, 2026	141.93	144.00	139.81	142.32	142.32	1.88%	1,288,109
Jul 23, 2026	143.97	144.29	139.24	139.70	139.70	-1.80%	1,777,400
Jul 22, 2026	149.97	150.39	141.12	142.26	142.26	-4.34%	1,935,545
Jul 21, 2026	147.24	151.45	146.74	148.72	148.72	-0.73%	1,868,072
Jul 20, 2026	147.33	153.22	146.97	149.82	149.82	-0.08%	1,631,195
Jul 17, 2026	145.50	153.30	145.39	149.94	149.94	2.40%	2,514,549
Jul 16, 2026	150.00	151.60	144.66	146.43	146.43	-1.19%	2,044,185
Jul 15, 2026	154.22	156.98	147.20	148.19	148.19	-2.56%	2,341,704
Jul 14, 2026	139.57	155.30	139.28	152.09	152.09	7.24%	3,665,466
Jul 13, 2026	140.16	143.10	138.03	141.82	141.82	1.83%	1,655,893
Jul 10, 2026	147.12	148.74	138.60	139.27	139.27	-5.34%	3,803,007
Jul 9, 2026	140.95	147.86	138.64	147.12	147.12	2.49%	3,116,033
Jul 8, 2026	146.42	149.01	142.12	143.55	143.55	-3.98%	2,959,103
Jul 7, 2026	152.74	155.36	147.42	149.50	149.50	-0.61%	2,838,739
Jul 6, 2026	144.11	152.50	143.65	150.42	150.42	2.10%	2,162,903
Jul 2, 2026	145.10	148.48	145.00	147.33	147.33	0.60%	2,596,203
Jul 1, 2026	144.25	149.58	143.26	146.45	146.45	3.75%	3,723,179
Jun 30, 2026	135.13	142.05	134.50	141.15	141.15	2.58%	2,602,064
Jun 29, 2026	134.49	140.48	133.50	137.60	137.60	4.04%	3,262,677
Jun 26, 2026	125.23	132.54	125.23	132.26	132.26	6.83%	3,692,415
Jun 25, 2026	126.70	126.97	122.15	123.80	123.80	-2.73%	2,357,864
Jun 24, 2026	125.45	130.50	124.50	127.27	127.27	0.87%	2,340,242
Jun 23, 2026	124.50	129.42	124.12	126.17	126.17	1.70%	2,425,614
Jun 22, 2026	122.60	129.65	121.72	124.06	124.06	-0.63%	3,287,376
Jun 18, 2026	123.34	125.56	119.90	124.85	124.85	0.38%	16,570,856
Jun 17, 2026	126.25	128.11	123.38	124.38	124.38	-2.24%	3,125,901
Jun 16, 2026	128.48	128.86	123.61	127.23	127.23	-2.45%	3,815,756
Jun 15, 2026	129.69	132.81	127.45	130.42	130.42	0.69%	3,498,088
Jun 12, 2026	124.68	130.00	119.50	129.52	129.52	2.70%	4,760,338
Jun 11, 2026	122.00	126.35	119.90	126.11	126.11	1.11%	3,810,603
Jun 10, 2026	124.00	128.83	122.22	124.73	124.73	-0.88%	3,928,355
Jun 9, 2026	128.11	130.15	120.85	125.84	125.84	-2.64%	4,774,109
Jun 8, 2026	130.80	132.07	127.74	129.25	129.25	-1.17%	3,460,542
Jun 5, 2026	133.76	137.21	128.98	130.78	130.78	-3.31%	4,617,922
Jun 4, 2026	135.69	137.50	132.50	135.26	135.26	0.66%	4,378,831