Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	223.80	229.85	220.08	224.44	224.44	-0.29%	1,584,443
Nov 3, 2026	220.79	229.16	220.07	225.09	225.09	0.58%	1,599,322
Nov 2, 2026	238.72	239.00	223.38	223.79	223.79	-5.90%	1,962,268
Oct 30, 2026	244.25	250.00	233.40	237.83	237.83	-4.03%	2,282,700
Oct 29, 2026	235.51	253.49	233.17	247.82	247.82	-3.12%	2,668,273
Oct 28, 2026	260.22	266.00	254.29	255.80	255.80	-1.67%	2,423,863
Oct 27, 2026	258.38	267.87	255.32	260.15	260.15	-0.12%	2,525,160
Oct 26, 2026	255.42	261.46	252.39	260.45	260.45	2.08%	2,879,120
Oct 23, 2026	238.81	255.55	234.19	255.15	255.15	7.31%	3,991,932
Oct 22, 2026	233.00	241.19	231.64	237.76	237.76	2.78%	3,740,766
Oct 21, 2026	214.50	232.06	214.50	231.33	231.33	7.84%	2,770,119
Oct 20, 2026	210.81	215.90	207.23	214.51	214.51	0.93%	1,343,192
Oct 19, 2026	209.91	214.88	208.01	212.53	212.53	2.48%	1,695,526
Oct 16, 2026	223.28	225.99	203.33	207.38	207.38	-5.92%	2,803,623
Oct 15, 2026	216.78	222.62	212.14	220.43	220.43	-0.16%	2,412,165
Oct 14, 2026	223.50	227.31	220.06	220.79	220.79	-3.44%	2,906,389
Oct 13, 2026	224.61	235.36	223.75	228.66	228.66	1.28%	3,029,586
Oct 12, 2026	236.11	237.22	224.60	225.78	225.78	-3.40%	2,663,639
Oct 9, 2026	221.48	234.31	219.79	233.73	233.73	7.80%	3,800,436
Oct 8, 2026	214.38	218.82	212.37	216.81	216.81	1.53%	3,731,068
Oct 7, 2026	216.46	216.50	209.70	213.55	213.55	0.61%	2,686,545
Oct 6, 2026	210.40	215.51	205.02	212.25	212.25	5.18%	4,260,717
Oct 5, 2026	197.13	205.20	196.95	201.80	201.80	2.64%	2,389,310
Oct 2, 2026	201.18	202.00	195.11	196.60	196.60	-1.10%	1,789,141
Oct 1, 2026	202.65	203.44	198.44	198.78	198.78	-0.32%	1,454,705
Sep 30, 2026	198.86	202.87	196.89	199.42	199.42	0.54%	2,126,368
Sep 29, 2026	198.02	201.39	195.11	198.36	198.36	-0.52%	1,728,566
Sep 28, 2026	188.89	202.12	187.67	199.39	199.39	3.28%	3,810,790
Sep 25, 2026	206.00	207.99	192.74	193.05	193.05	-10.06%	6,723,707
Sep 24, 2026	213.48	216.97	210.59	214.64	214.64	0.09%	2,440,606
Sep 23, 2026	213.00	215.73	209.40	214.45	214.45	2.03%	2,560,712
Sep 22, 2026	210.01	210.73	202.55	210.18	210.18	1.47%	2,904,846
Sep 21, 2026	196.98	207.75	194.24	207.13	207.13	4.98%	2,543,905
Sep 18, 2026	199.00	199.76	192.65	197.31	197.31	-0.08%	4,869,649
Sep 17, 2026	192.01	198.93	188.66	197.47	197.47	3.07%	3,019,128
Sep 16, 2026	190.87	196.14	187.45	191.58	191.58	-1.19%	3,309,300
Sep 15, 2026	188.26	196.58	188.11	193.89	193.89	1.13%	4,080,362
Sep 14, 2026	172.80	194.12	170.06	191.73	191.73	16.52%	7,559,282
Sep 11, 2026	164.02	165.95	160.75	164.54	164.54	0.65%	2,059,954
Sep 10, 2026	165.43	169.05	162.06	163.48	163.48	-1.58%	2,877,477
Sep 9, 2026	161.80	169.10	161.15	166.10	166.10	2.57%	3,268,726
Sep 8, 2026	165.62	165.62	159.20	161.94	161.94	-4.63%	4,143,242
Sep 4, 2026	166.15	177.14	165.06	169.80	169.80	-4.50%	7,742,017
Sep 3, 2026	179.08	179.96	173.93	177.80	177.80	2.94%	8,514,182
Sep 2, 2026	176.78	177.60	171.32	172.73	172.73	-3.16%	2,600,104
Sep 1, 2026	184.64	186.39	176.39	178.37	178.37	-5.32%	2,274,772
Aug 31, 2026	183.83	190.47	183.83	188.39	188.39	2.26%	2,571,592
Aug 28, 2026	186.17	188.18	181.62	184.23	184.23	-1.64%	1,940,400
Aug 27, 2026	179.12	190.00	177.04	187.30	187.30	9.98%	3,992,218
Aug 26, 2026	161.06	170.94	160.13	170.31	170.31	1.12%	2,166,329