5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+8.78%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
-40.32%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $168.00 | $167.67 (-0.19%) | $169.69 | $165.00 | 1.20 M | $26.84 B |
| 08/06/2026 | $155.75 | $162.60 (4.4%) | $163.00 | $155.54 | 1.72 M | $26.14 B |
| 08/05/2026 | $164.23 | $161.65 (-1.57%) | $166.93 | $160.88 | 1.96 M | $25.98 B |
| 08/04/2026 | $153.80 | $163.22 (6.12%) | $163.47 | $153.74 | 2.52 M | $26.24 B |
| 08/03/2026 | $153.74 | $154.46 (0.47%) | $155.88 | $151.21 | 2.66 M | $24.83 B |
| 07/31/2026 | $148.50 | $151.20 (1.82%) | $152.51 | $145.11 | 2.65 M | $24.30 B |
| 07/30/2026 | $150.60 | $148.39 (-1.47%) | $151.53 | $143.85 | 2.88 M | $23.85 B |
| 07/29/2026 | $151.07 | $153.77 (1.79%) | $156.54 | $150.20 | 1.98 M | $24.72 B |
| 07/28/2026 | $147.10 | $151.63 (3.08%) | $154.27 | $142.75 | 2.38 M | $24.37 B |
| 07/27/2026 | $145.90 | $147.30 (0.96%) | $149.45 | $144.00 | 1.98 M | $23.68 B |
| 07/24/2026 | $141.93 | $142.32 (0.27%) | $144.00 | $139.81 | 1.29 M | $22.88 B |
| 07/23/2026 | $143.97 | $139.70 (-2.97%) | $144.29 | $139.24 | 1.78 M | $22.46 B |
| 07/22/2026 | $149.97 | $142.26 (-5.14%) | $150.39 | $141.12 | 1.94 M | $22.87 B |
| 07/21/2026 | $147.24 | $148.72 (1.01%) | $151.45 | $146.73 | 1.87 M | $23.91 B |
| 07/20/2026 | $147.33 | $149.82 (1.69%) | $153.22 | $146.97 | 1.63 M | $24.08 B |
| 07/17/2026 | $145.50 | $149.94 (3.05%) | $153.30 | $145.39 | 2.51 M | $24.10 B |
| 07/16/2026 | $150.00 | $146.43 (-2.38%) | $151.60 | $144.66 | 2.04 M | $23.54 B |
| 07/15/2026 | $154.22 | $148.19 (-3.91%) | $156.98 | $147.20 | 2.34 M | $23.82 B |
| 07/14/2026 | $139.57 | $152.09 (8.97%) | $155.30 | $139.28 | 3.67 M | $24.45 B |
| 07/13/2026 | $140.16 | $141.82 (1.18%) | $143.10 | $138.03 | 1.66 M | $22.80 B |
| 07/10/2026 | $147.12 | $139.27 (-5.34%) | $148.74 | $138.60 | 3.80 M | $22.39 B |
| 07/09/2026 | $140.95 | $147.12 (4.38%) | $147.86 | $138.64 | 3.12 M | $23.65 B |
| 07/08/2026 | $146.42 | $143.55 (-1.96%) | $149.01 | $142.12 | 2.96 M | $23.07 B |
| 07/07/2026 | $152.74 | $149.50 (-2.12%) | $155.36 | $147.42 | 2.84 M | $24.03 B |
| 07/06/2026 | $144.11 | $150.42 (4.38%) | $152.50 | $143.65 | 2.16 M | $24.18 B |
| 07/02/2026 | $145.10 | $147.33 (1.54%) | $148.48 | $145.00 | 2.60 M | $23.68 B |
| 07/01/2026 | $144.25 | $146.45 (1.53%) | $149.58 | $143.26 | 3.72 M | $23.54 B |
| 06/30/2026 | $135.13 | $141.15 (4.45%) | $142.04 | $134.50 | 2.60 M | $22.69 B |
| 06/29/2026 | $134.49 | $137.60 (2.31%) | $140.48 | $133.50 | 3.26 M | $22.12 B |
| 06/26/2026 | $125.23 | $132.26 (5.61%) | $132.54 | $125.23 | 3.69 M | $21.26 B |
| 06/25/2026 | $126.70 | $123.80 (-2.29%) | $126.97 | $122.15 | 2.36 M | $19.90 B |
| 06/24/2026 | $125.45 | $127.27 (1.45%) | $130.50 | $124.50 | 2.34 M | $20.46 B |
| 06/23/2026 | $124.50 | $126.17 (1.34%) | $129.42 | $124.12 | 2.43 M | $20.28 B |
| 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 |
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.
