Zscaler, Inc.
ZS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 5, 2026 | $197.13 | $205.20 | $196.95 | $201.80 | +2.64% | 2.39M |
| Oct 2, 2026 | $201.18 | $202.00 | $195.11 | $196.60 | -1.10% | 1.79M |
| Oct 1, 2026 | $202.65 | $203.44 | $198.44 | $198.78 | -0.32% | 1.45M |
| Sep 30, 2026 | $198.86 | $202.87 | $196.89 | $199.42 | +0.54% | 2.13M |
| Sep 29, 2026 | $198.02 | $201.39 | $195.11 | $198.36 | -0.52% | 1.73M |
| Sep 28, 2026 | $188.89 | $202.12 | $187.67 | $199.39 | +3.28% | 3.81M |
| Sep 25, 2026 | $206.00 | $207.99 | $192.74 | $193.05 | -10.06% | 6.72M |
| Sep 24, 2026 | $213.48 | $216.97 | $210.59 | $214.64 | +0.09% | 2.44M |
| Sep 23, 2026 | $213.00 | $215.73 | $209.40 | $214.45 | +2.03% | 2.56M |
| Sep 22, 2026 | $210.01 | $210.73 | $202.55 | $210.18 | +1.47% | 2.90M |
| Sep 21, 2026 | $196.98 | $207.75 | $194.24 | $207.13 | +4.98% | 2.54M |
| Sep 18, 2026 | $199.00 | $199.76 | $192.65 | $197.31 | -0.08% | 4.87M |
| Sep 17, 2026 | $192.01 | $198.93 | $188.66 | $197.47 | +3.07% | 3.02M |
| Sep 16, 2026 | $190.87 | $196.14 | $187.45 | $191.58 | -1.19% | 3.31M |
| Sep 15, 2026 | $188.26 | $196.58 | $188.10 | $193.89 | +1.13% | 4.08M |
| Sep 14, 2026 | $172.80 | $194.12 | $170.06 | $191.73 | +16.52% | 7.56M |
| Sep 11, 2026 | $164.02 | $165.95 | $160.75 | $164.54 | +0.65% | 2.06M |
| Sep 10, 2026 | $165.43 | $169.05 | $162.06 | $163.48 | -1.58% | 2.88M |
| Sep 9, 2026 | $161.80 | $169.10 | $161.15 | $166.10 | +2.57% | 3.27M |
| Sep 8, 2026 | $165.62 | $165.62 | $159.20 | $161.94 | -4.63% | 4.14M |
| Sep 4, 2026 | $166.15 | $177.14 | $165.06 | $169.80 | -4.50% | 7.74M |
| Sep 3, 2026 | $179.08 | $179.96 | $173.93 | $177.80 | +2.94% | 8.51M |
| Sep 2, 2026 | $176.78 | $177.60 | $171.32 | $172.73 | -3.16% | 2.60M |
| Sep 1, 2026 | $184.64 | $186.39 | $176.39 | $178.37 | -5.32% | 2.27M |
| Aug 31, 2026 | $183.83 | $190.47 | $183.83 | $188.39 | +2.26% | 2.57M |
| Aug 28, 2026 | $186.17 | $188.18 | $181.62 | $184.23 | -1.64% | 1.94M |
| Aug 27, 2026 | $179.12 | $190.00 | $177.04 | $187.30 | +9.98% | 3.99M |
| Aug 26, 2026 | $161.06 | $170.94 | $160.13 | $170.31 | +1.12% | 2.17M |
| Aug 25, 2026 | $175.00 | $176.81 | $166.66 | $168.42 | -4.34% | 2.05M |
| Aug 24, 2026 | $180.00 | $181.50 | $175.60 | $176.06 | -3.13% | 1.43M |
| Aug 21, 2026 | $175.23 | $182.01 | $172.45 | $181.75 | +3.88% | 1.69M |
| Aug 20, 2026 | $183.83 | $184.98 | $174.60 | $174.95 | -5.23% | 2.13M |
| Aug 19, 2026 | $186.70 | $188.73 | $181.69 | $184.60 | -0.59% | 1.50M |
| Aug 18, 2026 | $185.29 | $190.97 | $184.44 | $185.70 | +0.68% | 2.27M |
| Aug 17, 2026 | $188.38 | $190.30 | $182.81 | $184.44 | +0.46% | 2.62M |
| Aug 14, 2026 | $190.00 | $190.90 | $183.32 | $183.60 | -2.43% | 2.25M |
| Aug 13, 2026 | $179.10 | $188.84 | $177.02 | $188.18 | +6.12% | 2.30M |
| Aug 12, 2026 | $174.23 | $178.86 | $173.52 | $177.32 | -0.69% | 1.84M |
| Aug 11, 2026 | $175.45 | $180.80 | $172.28 | $178.55 | +1.06% | 2.41M |
| Aug 10, 2026 | $168.74 | $177.93 | $168.00 | $176.68 | +4.74% | 3.43M |
| Aug 7, 2026 | $167.99 | $169.78 | $165.00 | $168.68 | +3.74% | 2.08M |
| Aug 6, 2026 | $155.75 | $163.00 | $155.54 | $162.60 | +0.59% | 1.72M |
| Aug 5, 2026 | $164.23 | $166.93 | $160.88 | $161.65 | -0.96% | 1.96M |
| Aug 4, 2026 | $153.80 | $163.47 | $153.74 | $163.22 | +5.67% | 2.52M |
| Aug 3, 2026 | $153.74 | $155.88 | $151.21 | $154.46 | +2.16% | 2.66M |
| Jul 31, 2026 | $148.50 | $152.51 | $145.11 | $151.20 | +1.89% | 2.65M |
| Jul 30, 2026 | $150.60 | $151.53 | $143.85 | $148.39 | -3.50% | 2.88M |
| Jul 29, 2026 | $151.07 | $156.54 | $150.20 | $153.77 | +1.41% | 1.98M |
| Jul 28, 2026 | $147.10 | $154.27 | $142.75 | $151.63 | +2.94% | 2.38M |
| Jul 27, 2026 | $145.90 | $149.45 | $144.00 | $147.30 | +3.50% | 1.98M |
| Jul 24, 2026 | $141.93 | $144.00 | $139.81 | $142.32 | +1.88% | 1.29M |
| Jul 23, 2026 | $143.97 | $144.29 | $139.24 | $139.70 | -1.80% | 1.78M |
| Jul 22, 2026 | $149.97 | $150.39 | $141.12 | $142.26 | -4.34% | 1.94M |
| Jul 21, 2026 | $147.24 | $151.45 | $146.73 | $148.72 | -0.73% | 1.87M |
| Jul 20, 2026 | $147.33 | $153.22 | $146.97 | $149.82 | -0.08% | 1.63M |
| Jul 17, 2026 | $145.50 | $153.30 | $145.39 | $149.94 | +2.40% | 2.51M |
| Jul 16, 2026 | $150.00 | $151.60 | $144.66 | $146.43 | -1.19% | 2.04M |
| Jul 15, 2026 | $154.22 | $156.98 | $147.20 | $148.19 | -2.56% | 2.34M |
| Jul 14, 2026 | $139.57 | $155.30 | $139.28 | $152.09 | +7.24% | 3.67M |
| Jul 13, 2026 | $140.16 | $143.10 | $138.03 | $141.82 | — | 1.66M |
