5 DAY PERFORMANCE
-15.12%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
+30.25%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
-44.74%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $196.98 | $207.13 (5.15%) | $207.75 | $194.24 | 2.53 M | $33.19 B |
| 09/18/2026 | $199.00 | $197.31 (-0.85%) | $199.76 | $192.65 | 4.87 M | $31.61 B |
| 09/17/2026 | $192.01 | $197.47 (2.84%) | $198.93 | $188.66 | 3.02 M | $31.64 B |
| 09/16/2026 | $190.87 | $191.58 (0.37%) | $196.14 | $187.45 | 3.31 M | $30.69 B |
| 09/15/2026 | $188.26 | $193.89 (2.99%) | $196.58 | $188.10 | 4.08 M | $31.06 B |
| 09/14/2026 | $172.80 | $191.73 (10.95%) | $194.12 | $170.06 | 7.56 M | $30.72 B |
| 09/11/2026 | $164.02 | $164.54 (0.32%) | $165.95 | $160.75 | 2.06 M | $26.36 B |
| 09/10/2026 | $165.43 | $163.48 (-1.18%) | $169.05 | $162.06 | 2.88 M | $26.19 B |
| 09/09/2026 | $161.80 | $166.10 (2.66%) | $169.10 | $161.15 | 3.27 M | $26.61 B |
| 09/08/2026 | $165.62 | $161.94 (-2.22%) | $165.62 | $159.20 | 4.14 M | $25.95 B |
| 09/04/2026 | $166.15 | $169.80 (2.2%) | $177.14 | $165.06 | 7.74 M | $27.21 B |
| 09/03/2026 | $179.08 | $177.80 (-0.71%) | $179.96 | $173.93 | 8.51 M | $28.49 B |
| 09/02/2026 | $176.78 | $172.73 (-2.29%) | $177.60 | $171.32 | 2.60 M | $27.67 B |
| 09/01/2026 | $184.64 | $178.37 (-3.4%) | $186.39 | $176.39 | 2.27 M | $28.58 B |
| 08/31/2026 | $183.83 | $188.39 (2.48%) | $190.47 | $183.83 | 2.57 M | $30.18 B |
| 08/28/2026 | $186.17 | $184.23 (-1.04%) | $188.18 | $181.62 | 1.94 M | $29.61 B |
| 08/27/2026 | $179.12 | $187.30 (4.57%) | $190.00 | $177.04 | 3.99 M | $30.11 B |
| 08/26/2026 | $161.06 | $170.31 (5.74%) | $170.94 | $160.13 | 2.17 M | $27.38 B |
| 08/25/2026 | $175.00 | $168.42 (-3.76%) | $176.81 | $166.66 | 2.05 M | $27.07 B |
| 08/24/2026 | $180.00 | $176.06 (-2.19%) | $181.50 | $175.60 | 1.43 M | $28.30 B |
| 08/21/2026 | $175.23 | $181.75 (3.72%) | $182.01 | $172.45 | 1.69 M | $29.21 B |
| 08/20/2026 | $183.83 | $174.95 (-4.83%) | $184.98 | $174.60 | 2.13 M | $28.12 B |
| 08/19/2026 | $186.70 | $184.60 (-1.12%) | $188.73 | $181.69 | 1.50 M | $29.67 B |
| 08/18/2026 | $185.29 | $185.70 (0.22%) | $190.97 | $184.44 | 2.27 M | $29.85 B |
| 08/17/2026 | $188.38 | $184.44 (-2.09%) | $190.30 | $182.81 | 2.62 M | $29.65 B |
| 08/14/2026 | $190.00 | $183.60 (-3.37%) | $190.90 | $183.32 | 2.25 M | $29.51 B |
| 08/13/2026 | $179.10 | $188.18 (5.07%) | $188.84 | $177.02 | 2.30 M | $30.25 B |
| 08/12/2026 | $174.23 | $177.32 (1.77%) | $178.86 | $173.52 | 1.84 M | $28.50 B |
| 08/11/2026 | $175.45 | $178.55 (1.77%) | $180.80 | $172.28 | 2.41 M | $28.70 B |
| 08/10/2026 | $168.74 | $176.68 (4.71%) | $177.93 | $168.00 | 3.43 M | $28.40 B |
| 08/07/2026 | $167.99 | $168.68 (0.41%) | $169.78 | $165.00 | 2.08 M | $27.11 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 |
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.
