Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	141.93	144.00	139.81	142.32	142.32	1.88%	1,286,850
Jul 23, 2026	143.97	144.29	139.24	139.70	139.70	-1.80%	1,772,667
Jul 22, 2026	149.97	150.39	141.12	142.26	142.26	-4.34%	1,922,161
Jul 21, 2026	147.24	151.45	146.74	148.72	148.72	-0.73%	1,858,314
Jul 20, 2026	147.33	153.22	146.97	149.82	149.82	-0.08%	1,600,441
Jul 17, 2026	145.50	153.30	145.39	149.94	149.94	2.40%	2,506,515
Jul 16, 2026	150.00	151.60	144.66	146.43	146.43	-1.19%	2,025,428
Jul 15, 2026	154.22	156.98	147.20	148.19	148.19	-2.56%	2,339,382
Jul 14, 2026	139.57	155.30	139.28	152.09	152.09	7.24%	3,649,669
Jul 13, 2026	140.16	143.10	138.03	141.82	141.82	1.83%	1,643,778
Jul 10, 2026	147.12	148.74	138.60	139.27	139.27	-5.34%	3,624,647
Jul 9, 2026	140.95	147.86	138.64	147.12	147.12	2.49%	2,330,255
Jul 8, 2026	146.42	149.01	142.12	143.55	143.55	-3.98%	2,743,075
Jul 7, 2026	152.74	155.36	147.42	149.50	149.50	-0.61%	2,791,981
Jul 6, 2026	144.11	152.50	143.65	150.42	150.42	2.10%	2,070,886
Jul 2, 2026	145.10	148.48	145.00	147.33	147.33	0.60%	2,561,973
Jul 1, 2026	144.25	149.58	143.26	146.45	146.45	3.75%	3,694,896
Jun 30, 2026	135.13	142.05	134.50	141.15	141.15	2.58%	2,600,080
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
Jun 3, 2026	141.90	142.47	133.53	134.37	134.37	-6.78%	7,737,749
Jun 2, 2026	149.06	151.04	140.00	144.15	144.15	-7.42%	8,572,203
Jun 1, 2026	144.50	157.70	143.75	155.71	155.71	11.44%	10,359,555
May 29, 2026	131.70	139.90	130.37	139.73	139.73	7.45%	11,010,088
May 28, 2026	126.55	133.25	122.31	130.04	130.04	2.87%	16,251,724
May 27, 2026	137.16	139.60	125.66	126.41	126.41	-31.52%	31,831,514
May 26, 2026	184.96	191.25	181.88	184.60	184.60	1.22%	10,720,444
May 22, 2026	174.78	183.02	173.79	182.37	182.37	6.64%	4,003,773
May 21, 2026	171.26	174.37	168.68	171.01	171.01	-1.97%	2,595,992
May 20, 2026	168.12	174.86	168.09	174.45	174.45	-0.46%	2,647,103
May 19, 2026	178.11	182.97	173.95	175.25	175.25	0.32%	4,323,725
May 18, 2026	163.36	178.26	162.10	174.69	174.69	8.47%	6,203,344
May 15, 2026	156.89	162.73	152.12	161.05	161.05	4.78%	4,162,579
May 14, 2026	153.50	158.04	146.39	153.70	153.70	0.83%	3,996,804
May 13, 2026	144.69	153.95	143.03	152.43	152.43	4.28%	4,811,448