Zscaler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	174.78	183.02	173.79	182.37	182.37	6.64%	3,976,575
May 21, 2026	171.26	174.37	168.68	171.01	171.01	-1.97%	2,577,684
May 20, 2026	168.12	174.86	168.09	174.45	174.45	-0.46%	2,637,786
May 19, 2026	178.11	182.97	173.95	175.25	175.25	0.32%	4,294,603
May 18, 2026	163.36	178.26	162.10	174.69	174.69	8.47%	6,139,632
May 15, 2026	156.89	162.73	152.12	161.05	161.05	4.78%	4,083,728
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
May 12, 2026	149.35	150.59	145.68	146.17	146.17	-1.81%	2,323,749
May 11, 2026	150.73	153.45	147.66	148.87	148.87	-2.14%	2,541,177
May 8, 2026	149.34	152.20	145.11	152.13	152.13	-0.43%	3,522,201
May 7, 2026	148.00	153.46	147.16	152.79	152.79	10.06%	3,378,967
May 6, 2026	138.69	139.86	134.74	138.83	138.83	-1.79%	2,268,693
May 5, 2026	143.52	144.00	138.96	141.36	141.36	-0.59%	2,043,503
May 4, 2026	140.40	144.97	139.42	142.20	142.20	1.71%	2,166,640
May 1, 2026	135.35	140.99	131.97	139.81	139.81	6.99%	2,867,503
Apr 30, 2026	132.90	132.90	127.79	130.68	130.68	-3.01%	2,376,877
Apr 29, 2026	135.12	135.72	131.74	134.73	134.73	-0.98%	1,339,176
Apr 28, 2026	135.27	138.36	134.50	136.07	136.07	1.46%	2,168,816
Apr 27, 2026	135.35	138.00	133.69	134.11	134.11	-1.03%	2,045,704
Apr 24, 2026	133.32	135.70	130.42	135.50	135.50	1.90%	2,319,038
Apr 23, 2026	136.69	137.99	130.34	132.97	132.97	-6.79%	3,054,849
Apr 22, 2026	137.39	142.75	136.75	142.66	142.66	2.18%	2,465,152
Apr 21, 2026	135.95	144.72	135.58	139.61	139.61	3.57%	2,855,575
Apr 20, 2026	133.89	137.20	132.60	134.80	134.80	0.09%	1,944,616
Apr 17, 2026	138.14	139.00	133.50	134.68	134.68	0.26%	2,457,105
Apr 16, 2026	134.96	138.00	132.79	134.33	134.33	2.53%	2,968,830
Apr 15, 2026	125.20	131.32	122.77	131.01	131.01	6.79%	3,860,468
Apr 14, 2026	123.54	126.00	120.79	122.68	122.68	0.05%	2,905,397
Apr 13, 2026	119.05	122.96	117.96	122.62	122.62	3.87%	3,786,223
Apr 10, 2026	122.66	123.38	114.63	118.05	118.05	-3.42%	5,478,001
Apr 9, 2026	133.10	133.50	120.77	122.23	122.23	-11.33%	7,343,496
Apr 8, 2026	148.51	150.50	136.97	137.85	137.85	-2.98%	2,564,647
Apr 7, 2026	138.72	142.70	136.26	142.09	142.09	1.84%	1,985,965
Apr 6, 2026	139.62	140.74	137.66	139.52	139.52	0.69%	1,365,681
Apr 2, 2026	136.38	139.16	134.10	138.56	138.56	1.38%	1,562,924
Apr 1, 2026	139.45	139.50	132.58	136.67	136.67	-2.58%	2,734,944
Mar 31, 2026	139.42	142.61	136.11	140.29	140.29	2.21%	1,937,540
Mar 30, 2026	135.26	141.42	134.66	137.26	137.26	3.08%	2,936,702
Mar 27, 2026	133.79	135.71	128.00	133.16	133.16	-5.89%	4,301,767
Mar 26, 2026	139.18	145.00	137.60	141.50	141.50	1.48%	1,936,678
Mar 25, 2026	142.09	144.94	138.85	139.44	139.44	0.02%	2,996,872
Mar 24, 2026	149.97	149.97	139.30	139.41	139.41	-8.16%	3,419,262
Mar 23, 2026	152.39	154.51	150.17	151.80	151.80	0.22%	1,603,418
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