Zscaler, Inc. (ZS)
NASDAQ: ZS · Real-Time Price · USD
142.20
+2.39 (1.71%)
At close: May 4, 2026, 4:00 PM EDT
143.23
+1.03 (0.72%)
Pre-market: May 5, 2026, 4:30 AM EDT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 140.40 | 144.97 | 139.42 | 142.20 | 142.20 | 1.71% | 2,163,982 |
| May 1, 2026 | 135.35 | 140.99 | 131.97 | 139.81 | 139.81 | 6.99% | 2,862,642 |
| Apr 30, 2026 | 132.90 | 132.90 | 127.79 | 130.68 | 130.68 | -3.01% | 2,358,839 |
| Apr 29, 2026 | 135.12 | 135.72 | 131.74 | 134.73 | 134.73 | -0.98% | 1,338,564 |
| 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 |
| Mar 12, 2026 | 152.26 | 157.49 | 150.33 | 151.61 | 151.61 | -1.43% | 2,298,103 |
| Mar 11, 2026 | 157.97 | 160.50 | 151.82 | 153.81 | 153.81 | -1.79% | 2,514,197 |
| Mar 10, 2026 | 163.52 | 164.11 | 154.44 | 156.61 | 156.61 | -3.70% | 3,082,080 |
| Mar 9, 2026 | 163.12 | 166.30 | 160.70 | 162.62 | 162.62 | -0.88% | 2,421,848 |
| Mar 6, 2026 | 161.29 | 166.10 | 158.33 | 164.06 | 164.06 | 1.30% | 2,534,948 |
| Mar 5, 2026 | 155.93 | 163.77 | 155.61 | 161.96 | 161.96 | 3.68% | 2,921,736 |
| Mar 4, 2026 | 154.95 | 159.24 | 153.80 | 156.21 | 156.21 | 1.00% | 1,996,004 |
| Mar 3, 2026 | 146.18 | 156.14 | 144.40 | 154.67 | 154.67 | 4.10% | 3,123,895 |
| Mar 2, 2026 | 146.19 | 152.65 | 145.25 | 148.58 | 148.58 | 1.08% | 4,407,828 |
| Feb 27, 2026 | 144.95 | 151.00 | 140.56 | 146.99 | 146.99 | -12.17% | 11,093,341 |
| Feb 26, 2026 | 159.52 | 167.59 | 158.00 | 167.36 | 167.36 | 7.49% | 6,407,924 |
| Feb 25, 2026 | 149.80 | 155.79 | 147.17 | 155.70 | 155.70 | 4.24% | 3,414,446 |
| Feb 24, 2026 | 143.83 | 151.15 | 142.00 | 149.36 | 149.36 | 4.24% | 4,687,123 |
| Feb 23, 2026 | 157.44 | 157.61 | 141.56 | 143.28 | 143.28 | -10.31% | 5,737,136 |