5 DAY PERFORMANCE
+16.31%
1 MONTH PERFORMANCE
+16.56%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-48.85%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
-30.24%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $138.79 | $137.66 (-0.81%) | $139.86 | $134.76 | 853.62 K | $22.01 B |
| 05/05/2026 | $143.52 | $141.36 (-1.51%) | $144.00 | $138.96 | 2.04 M | $22.57 B |
| 05/04/2026 | $140.40 | $142.20 (1.28%) | $144.97 | $139.42 | 2.17 M | $22.71 B |
| 05/01/2026 | $135.35 | $139.81 (3.3%) | $140.99 | $131.97 | 2.87 M | $22.33 B |
| 04/30/2026 | $132.90 | $130.68 (-1.67%) | $132.90 | $127.79 | 2.38 M | $20.87 B |
| 04/29/2026 | $135.12 | $134.73 (-0.29%) | $135.72 | $131.74 | 1.34 M | $21.51 B |
| 04/28/2026 | $135.27 | $136.07 (0.59%) | $138.35 | $134.50 | 2.17 M | $21.73 B |
| 04/27/2026 | $135.35 | $134.11 (-0.92%) | $138.00 | $133.69 | 2.05 M | $21.42 B |
| 04/24/2026 | $133.32 | $135.50 (1.64%) | $135.70 | $130.42 | 2.32 M | $21.64 B |
| 04/23/2026 | $136.69 | $132.97 (-2.72%) | $137.99 | $130.34 | 3.05 M | $21.23 B |
| 04/22/2026 | $137.39 | $142.66 (3.84%) | $142.75 | $136.75 | 2.47 M | $22.78 B |
| 04/21/2026 | $135.95 | $139.61 (2.69%) | $144.72 | $135.58 | 2.86 M | $22.29 B |
| 04/20/2026 | $133.89 | $134.80 (0.68%) | $137.20 | $132.60 | 1.94 M | $21.53 B |
| 04/17/2026 | $138.14 | $134.68 (-2.5%) | $139.00 | $133.50 | 2.46 M | $21.51 B |
| 04/16/2026 | $134.96 | $134.33 (-0.47%) | $138.00 | $132.79 | 2.97 M | $21.45 B |
| 04/15/2026 | $125.20 | $131.01 (4.64%) | $131.32 | $122.77 | 3.86 M | $20.92 B |
| 04/14/2026 | $123.54 | $122.68 (-0.7%) | $126.00 | $120.79 | 2.91 M | $19.59 B |
| 04/13/2026 | $119.05 | $122.62 (3%) | $122.96 | $117.96 | 3.79 M | $19.58 B |
| 04/10/2026 | $122.66 | $118.05 (-3.76%) | $123.38 | $114.63 | 5.48 M | $18.85 B |
| 04/09/2026 | $133.10 | $122.23 (-8.17%) | $133.50 | $120.77 | 7.34 M | $19.52 B |
| 04/08/2026 | $148.51 | $137.85 (-7.18%) | $150.50 | $136.97 | 2.56 M | $22.01 B |
| 04/07/2026 | $138.72 | $142.09 (2.43%) | $142.70 | $136.26 | 1.99 M | $22.69 B |
| 04/06/2026 | $139.62 | $139.52 (-0.07%) | $140.74 | $137.66 | 1.37 M | $22.28 B |
| 04/02/2026 | $136.38 | $138.56 (1.6%) | $139.16 | $134.10 | 1.56 M | $22.13 B |
| 04/01/2026 | $139.45 | $136.67 (-1.99%) | $139.50 | $132.58 | 2.73 M | $21.82 B |
| 03/31/2026 | $139.42 | $140.29 (0.62%) | $142.61 | $136.11 | 1.94 M | $22.40 B |
| 03/30/2026 | $135.26 | $137.26 (1.48%) | $141.42 | $134.66 | 2.94 M | $21.92 B |
| 03/27/2026 | $133.79 | $133.16 (-0.47%) | $135.71 | $128.00 | 4.30 M | $21.26 B |
| 03/26/2026 | $139.18 | $141.50 (1.67%) | $145.00 | $137.60 | 1.94 M | $22.60 B |
| 03/25/2026 | $142.09 | $139.44 (-1.87%) | $144.94 | $138.85 | 3.00 M | $22.27 B |
| 03/24/2026 | $149.97 | $139.41 (-7.04%) | $149.97 | $139.30 | 3.42 M | $22.26 B |
| 03/23/2026 | $152.39 | $151.80 (-0.39%) | $154.51 | $150.17 | 1.60 M | $24.24 B |
| 03/20/2026 | $152.75 | $151.47 (-0.84%) | $153.75 | $148.28 | 5.08 M | $24.19 B |
| 03/19/2026 | $156.35 | $155.40 (-0.61%) | $161.90 | $153.85 | 1.86 M | $24.81 B |
| 03/18/2026 | $153.82 | $155.99 (1.41%) | $158.68 | $153.43 | 1.52 M | $24.91 B |
| 03/17/2026 | $153.37 | $156.00 (1.71%) | $158.78 | $152.67 | 2.31 M | $24.91 B |
| 03/16/2026 | $155.26 | $153.69 (-1.01%) | $155.45 | $151.74 | 2.03 M | $24.54 B |
| 03/13/2026 | $152.57 | $153.76 (0.78%) | $156.20 | $151.00 | 2.11 M | $24.55 B |
| 03/12/2026 | $152.26 | $151.61 (-0.43%) | $157.49 | $150.33 | 2.30 M | $24.21 B |
| 03/11/2026 | $157.97 | $153.81 (-2.63%) | $160.50 | $151.82 | 2.51 M | $24.56 B |
| 03/10/2026 | $163.52 | $156.61 (-4.23%) | $164.11 | $154.44 | 3.08 M | $25.01 B |
| 03/09/2026 | $163.12 | $162.62 (-0.31%) | $166.30 | $160.70 | 2.42 M | $25.97 B |
| 03/06/2026 | $161.29 | $164.06 (1.72%) | $166.10 | $158.33 | 2.53 M | $26.20 B |
| 03/05/2026 | $155.93 | $161.96 (3.87%) | $163.77 | $155.61 | 2.92 M | $25.86 B |
| 03/04/2026 | $154.95 | $156.21 (0.81%) | $159.24 | $153.80 | 2.00 M | $24.94 B |
| 03/03/2026 | $146.18 | $154.67 (5.81%) | $156.14 | $144.40 | 3.12 M | $24.70 B |
| 03/02/2026 | $146.19 | $148.58 (1.63%) | $152.65 | $145.25 | 4.41 M | $23.73 B |
| 02/27/2026 | $144.95 | $146.99 (1.41%) | $151.00 | $140.56 | 11.09 M | $23.47 B |
| 02/26/2026 | $159.51 | $167.36 (4.92%) | $167.59 | $158.00 | 6.41 M | $26.72 B |
| 02/25/2026 | $149.80 | $155.70 (3.94%) | $155.79 | $147.17 | 3.41 M | $24.86 B |
| 02/24/2026 | $143.83 | $149.36 (3.84%) | $151.15 | $142.00 | 4.69 M | $23.85 B |
| 02/23/2026 | $157.44 | $143.28 (-8.99%) | $157.61 | $141.56 | 5.74 M | $22.88 B |
| 02/20/2026 | $167.00 | $159.75 (-4.34%) | $172.60 | $159.66 | 3.27 M | $25.34 B |
| 02/19/2026 | $169.64 | $168.99 (-0.38%) | $172.10 | $166.30 | 3.34 M | $26.80 B |
| 02/18/2026 | $167.35 | $172.13 (2.86%) | $172.65 | $164.39 | 2.54 M | $27.30 B |
| 02/17/2026 | $175.83 | $172.59 (-1.84%) | $176.85 | $169.61 | 2.04 M | $27.37 B |
| 02/13/2026 | $174.34 | $177.72 (1.94%) | $179.90 | $172.43 | 2.43 M | $28.19 B |
| 02/12/2026 | $171.99 | $170.90 (-0.63%) | $173.99 | $163.00 | 2.50 M | $27.10 B |
| 02/11/2026 | $175.62 | $171.00 (-2.63%) | $175.87 | $165.36 | 2.67 M | $27.12 B |
| 02/10/2026 | $171.76 | $174.34 (1.5%) | $176.84 | $169.33 | 2.41 M | $27.65 B |
| 02/09/2026 | $167.99 | $170.18 (1.3%) | $171.28 | $162.87 | 2.65 M | $26.99 B |
| 02/06/2026 | $171.60 | $167.33 (-2.49%) | $172.51 | $162.94 | 4.53 M | $26.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
