5 DAY PERFORMANCE
+30.25%
1 MONTH PERFORMANCE
-10.83%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-29.09%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
-47.62%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $122.60 | $124.06 (1.19%) | $129.65 | $121.72 | 3.29 M | $19.94 B |
| 06/18/2026 | $123.34 | $124.85 (1.22%) | $125.56 | $119.90 | 16.57 M | $20.07 B |
| 06/17/2026 | $126.25 | $124.38 (-1.48%) | $128.11 | $123.38 | 3.13 M | $19.99 B |
| 06/16/2026 | $128.48 | $127.23 (-0.97%) | $128.86 | $123.61 | 3.82 M | $20.45 B |
| 06/15/2026 | $129.69 | $130.42 (0.56%) | $132.81 | $127.45 | 3.50 M | $20.96 B |
| 06/12/2026 | $124.68 | $129.52 (3.88%) | $130.00 | $119.50 | 4.76 M | $20.82 B |
| 06/11/2026 | $122.00 | $126.11 (3.37%) | $126.35 | $119.90 | 3.81 M | $20.27 B |
| 06/10/2026 | $124.00 | $124.73 (0.59%) | $128.83 | $122.21 | 3.93 M | $20.05 B |
| 06/09/2026 | $128.11 | $125.84 (-1.77%) | $130.14 | $120.85 | 4.77 M | $20.23 B |
| 06/08/2026 | $130.80 | $129.25 (-1.19%) | $132.07 | $127.74 | 3.46 M | $20.78 B |
| 06/05/2026 | $133.76 | $130.78 (-2.23%) | $137.21 | $128.98 | 4.62 M | $21.02 B |
| 06/04/2026 | $135.69 | $135.26 (-0.32%) | $137.50 | $132.50 | 4.38 M | $21.74 B |
| 06/03/2026 | $141.90 | $134.37 (-5.31%) | $142.47 | $133.53 | 7.74 M | $21.60 B |
| 06/02/2026 | $149.06 | $144.15 (-3.29%) | $151.04 | $140.00 | 8.57 M | $23.17 B |
| 06/01/2026 | $144.50 | $155.71 (7.76%) | $157.70 | $143.75 | 10.36 M | $25.03 B |
| 05/29/2026 | $131.70 | $139.73 (6.1%) | $139.90 | $130.37 | 11.01 M | $22.46 B |
| 05/28/2026 | $126.55 | $130.04 (2.76%) | $133.25 | $122.31 | 16.25 M | $20.90 B |
| 05/27/2026 | $137.16 | $126.41 (-7.84%) | $139.60 | $125.66 | 31.83 M | $20.32 B |
| 05/26/2026 | $184.96 | $184.60 (-0.19%) | $191.25 | $181.88 | 10.72 M | $29.67 B |
| 05/22/2026 | $174.78 | $182.37 (4.34%) | $183.02 | $173.79 | 4.00 M | $29.31 B |
| 05/21/2026 | $171.26 | $171.01 (-0.15%) | $174.37 | $168.68 | 2.60 M | $27.49 B |
| 05/20/2026 | $168.12 | $174.45 (3.77%) | $174.86 | $168.09 | 2.65 M | $28.04 B |
| 05/19/2026 | $178.11 | $175.25 (-1.61%) | $182.97 | $173.95 | 4.32 M | $28.17 B |
| 05/18/2026 | $163.36 | $174.69 (6.94%) | $178.26 | $162.10 | 6.20 M | $28.08 B |
| 05/15/2026 | $156.89 | $161.05 (2.65%) | $162.73 | $152.12 | 4.16 M | $25.89 B |
| 05/14/2026 | $153.50 | $153.70 (0.13%) | $158.04 | $146.39 | 4.00 M | $24.71 B |
| 05/13/2026 | $144.69 | $152.43 (5.35%) | $153.95 | $143.03 | 4.81 M | $24.50 B |
| 05/12/2026 | $149.35 | $146.17 (-2.13%) | $150.59 | $145.68 | 2.32 M | $23.50 B |
| 05/11/2026 | $150.73 | $148.87 (-1.23%) | $153.45 | $147.66 | 2.54 M | $23.93 B |
| 05/08/2026 | $149.34 | $152.13 (1.87%) | $152.20 | $145.11 | 3.52 M | $24.45 B |
| 05/07/2026 | $148.00 | $152.79 (3.24%) | $153.46 | $147.16 | 3.38 M | $24.56 B |
| 05/06/2026 | $138.69 | $138.83 (0.1%) | $139.86 | $134.74 | 2.27 M | $22.32 B |
| 05/05/2026 | $143.52 | $141.36 (-1.51%) | $144.00 | $138.96 | 2.04 M | $22.72 B |
| 05/04/2026 | $140.40 | $142.20 (1.28%) | $144.97 | $139.42 | 2.17 M | $22.86 B |
| 05/01/2026 | $135.35 | $139.81 (3.3%) | $140.99 | $131.97 | 2.87 M | $22.47 B |
| 04/30/2026 | $132.90 | $130.68 (-1.67%) | $132.90 | $127.79 | 2.38 M | $21.01 B |
| 04/29/2026 | $135.12 | $134.73 (-0.29%) | $135.72 | $131.74 | 1.34 M | $21.66 B |
| 04/28/2026 | $135.27 | $136.07 (0.59%) | $138.35 | $134.50 | 2.17 M | $21.87 B |
| 04/27/2026 | $135.35 | $134.11 (-0.92%) | $138.00 | $133.69 | 2.05 M | $21.56 B |
| 04/24/2026 | $133.32 | $135.50 (1.64%) | $135.70 | $130.42 | 2.32 M | $21.78 B |
| 04/23/2026 | $136.69 | $132.97 (-2.72%) | $137.99 | $130.34 | 3.05 M | $21.37 B |
| 04/22/2026 | $137.39 | $142.66 (3.84%) | $142.75 | $136.75 | 2.47 M | $22.93 B |
| 04/21/2026 | $135.95 | $139.61 (2.69%) | $144.72 | $135.58 | 2.86 M | $22.44 B |
| 04/20/2026 | $133.89 | $134.80 (0.68%) | $137.20 | $132.60 | 1.94 M | $21.67 B |
| 04/17/2026 | $138.14 | $134.68 (-2.5%) | $139.00 | $133.50 | 2.46 M | $21.65 B |
| 04/16/2026 | $134.96 | $134.33 (-0.47%) | $138.00 | $132.79 | 2.97 M | $21.59 B |
| 04/15/2026 | $125.20 | $131.01 (4.64%) | $131.32 | $122.77 | 3.86 M | $21.06 B |
| 04/14/2026 | $123.54 | $122.68 (-0.7%) | $126.00 | $120.79 | 2.91 M | $19.72 B |
| 04/13/2026 | $119.05 | $122.62 (3%) | $122.96 | $117.96 | 3.79 M | $19.71 B |
| 04/10/2026 | $122.66 | $118.05 (-3.76%) | $123.38 | $114.63 | 5.48 M | $18.98 B |
| 04/09/2026 | $133.10 | $122.23 (-8.17%) | $133.50 | $120.77 | 7.34 M | $19.65 B |
| 04/08/2026 | $148.51 | $137.85 (-7.18%) | $150.50 | $136.97 | 2.56 M | $22.16 B |
| 04/07/2026 | $138.72 | $142.09 (2.43%) | $142.70 | $136.26 | 1.99 M | $22.84 B |
| 04/06/2026 | $139.62 | $139.52 (-0.07%) | $140.74 | $137.66 | 1.37 M | $22.43 B |
| 04/02/2026 | $136.38 | $138.56 (1.6%) | $139.16 | $134.10 | 1.56 M | $22.27 B |
| 04/01/2026 | $139.45 | $136.67 (-1.99%) | $139.50 | $132.58 | 2.73 M | $21.97 B |
| 03/31/2026 | $139.42 | $140.29 (0.62%) | $142.61 | $136.11 | 1.94 M | $22.55 B |
| 03/30/2026 | $135.26 | $137.26 (1.48%) | $141.42 | $134.66 | 2.94 M | $22.06 B |
| 03/27/2026 | $133.79 | $133.16 (-0.47%) | $135.71 | $128.00 | 4.30 M | $21.40 B |
| 03/26/2026 | $139.18 | $141.50 (1.67%) | $145.00 | $137.60 | 1.94 M | $22.74 B |
| 03/25/2026 | $142.09 | $139.44 (-1.87%) | $144.94 | $138.85 | 3.00 M | $22.41 B |
| 03/24/2026 | $149.97 | $139.41 (-7.04%) | $149.97 | $139.30 | 3.42 M | $22.41 B |
| 03/23/2026 | $152.39 | $151.80 (-0.39%) | $154.51 | $150.17 | 1.60 M | $24.40 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.
