Zscaler, Inc.
ZS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.83% | 1.66M |
| Jul 10, 2026 | $147.12 | $148.74 | $138.60 | $139.27 | -5.34% | 3.80M |
| Jul 9, 2026 | $140.95 | $147.86 | $138.64 | $147.12 | +2.49% | 3.12M |
| Jul 8, 2026 | $146.42 | $149.01 | $142.12 | $143.55 | -3.98% | 2.96M |
| Jul 7, 2026 | $152.74 | $155.36 | $147.42 | $149.50 | -0.61% | 2.84M |
| Jul 6, 2026 | $144.11 | $152.50 | $143.65 | $150.42 | +2.10% | 2.16M |
| Jul 2, 2026 | $145.10 | $148.48 | $145.00 | $147.33 | +0.60% | 2.60M |
| Jul 1, 2026 | $144.25 | $149.58 | $143.26 | $146.45 | +3.75% | 3.72M |
| Jun 30, 2026 | $135.13 | $142.05 | $134.50 | $141.15 | +2.58% | 2.60M |
| Jun 29, 2026 | $134.49 | $140.48 | $133.50 | $137.60 | +4.04% | 3.26M |
| Jun 26, 2026 | $125.23 | $132.54 | $125.23 | $132.26 | +6.83% | 3.69M |
| Jun 25, 2026 | $126.70 | $126.97 | $122.15 | $123.80 | -2.73% | 2.36M |
| Jun 24, 2026 | $125.45 | $130.50 | $124.50 | $127.27 | +0.87% | 2.34M |
| Jun 23, 2026 | $124.50 | $129.42 | $124.12 | $126.17 | +1.70% | 2.43M |
| Jun 22, 2026 | $122.60 | $129.65 | $121.72 | $124.06 | -0.63% | 3.29M |
| Jun 18, 2026 | $123.34 | $125.56 | $119.90 | $124.85 | +0.38% | 16.57M |
| Jun 17, 2026 | $126.25 | $128.11 | $123.38 | $124.38 | -2.24% | 3.13M |
| Jun 16, 2026 | $128.48 | $128.86 | $123.61 | $127.23 | -2.45% | 3.82M |
| Jun 15, 2026 | $129.69 | $132.81 | $127.45 | $130.42 | +0.69% | 3.50M |
| Jun 12, 2026 | $124.68 | $130.00 | $119.50 | $129.52 | +2.70% | 4.76M |
| Jun 11, 2026 | $122.00 | $126.35 | $119.90 | $126.11 | +1.11% | 3.81M |
| Jun 10, 2026 | $124.00 | $128.83 | $122.21 | $124.73 | -0.88% | 3.93M |
| Jun 9, 2026 | $128.11 | $130.14 | $120.85 | $125.84 | -2.64% | 4.77M |
| Jun 8, 2026 | $130.80 | $132.07 | $127.74 | $129.25 | -1.17% | 3.46M |
| Jun 5, 2026 | $133.76 | $137.21 | $128.98 | $130.78 | -3.31% | 4.62M |
| Jun 4, 2026 | $135.69 | $137.50 | $132.50 | $135.26 | +0.66% | 4.38M |
| Jun 3, 2026 | $141.90 | $142.47 | $133.53 | $134.37 | — | 7.74M |
