5 DAY PERFORMANCE
-31.62%
1 MONTH PERFORMANCE
-23.38%
3 MONTH PERFORMANCE
+0.01%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
-48.85%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $216.62 | $203.88 (-5.88%) | $216.62 | $203.02 | 2.93 M | $32.67 B |
| 11/04/2026 | $223.80 | $224.44 (0.29%) | $229.85 | $220.08 | 1.58 M | $35.96 B |
| 11/03/2026 | $220.79 | $225.09 (1.95%) | $229.16 | $220.07 | 1.60 M | $36.06 B |
| 11/02/2026 | $238.72 | $223.79 (-6.25%) | $239.00 | $223.38 | 1.96 M | $35.86 B |
| 10/30/2026 | $244.25 | $237.83 (-2.63%) | $250.00 | $233.40 | 2.28 M | $38.10 B |
| 10/29/2026 | $235.51 | $247.82 (5.23%) | $253.49 | $233.17 | 2.67 M | $39.71 B |
| 10/28/2026 | $260.21 | $255.80 (-1.69%) | $266.00 | $254.29 | 2.42 M | $40.98 B |
| 10/27/2026 | $258.38 | $260.15 (0.69%) | $267.87 | $255.32 | 2.53 M | $41.68 B |
| 10/26/2026 | $255.42 | $260.45 (1.97%) | $261.46 | $252.39 | 2.88 M | $41.73 B |
| 10/23/2026 | $238.81 | $255.15 (6.84%) | $255.55 | $234.19 | 3.99 M | $40.88 B |
| 10/22/2026 | $233.00 | $237.76 (2.04%) | $241.19 | $231.64 | 3.74 M | $38.09 B |
| 10/21/2026 | $214.50 | $231.33 (7.85%) | $232.06 | $214.50 | 2.77 M | $37.06 B |
| 10/20/2026 | $210.81 | $214.51 (1.76%) | $215.90 | $207.23 | 1.34 M | $34.37 B |
| 10/19/2026 | $209.91 | $212.53 (1.25%) | $214.88 | $208.01 | 1.70 M | $34.05 B |
| 10/16/2026 | $223.28 | $207.38 (-7.12%) | $225.99 | $203.33 | 2.80 M | $33.23 B |
| 10/15/2026 | $216.78 | $220.43 (1.68%) | $222.62 | $212.14 | 2.41 M | $35.32 B |
| 10/14/2026 | $223.50 | $220.79 (-1.21%) | $227.30 | $220.06 | 2.91 M | $35.37 B |
| 10/13/2026 | $224.61 | $228.66 (1.8%) | $235.36 | $223.75 | 3.03 M | $36.64 B |
| 10/12/2026 | $236.11 | $225.78 (-4.38%) | $237.22 | $224.60 | 2.66 M | $36.17 B |
| 10/09/2026 | $221.48 | $233.73 (5.53%) | $234.31 | $219.79 | 3.80 M | $37.45 B |
| 10/08/2026 | $214.38 | $216.81 (1.13%) | $218.82 | $212.37 | 3.73 M | $34.74 B |
| 10/07/2026 | $216.46 | $213.55 (-1.34%) | $216.50 | $209.70 | 2.69 M | $34.21 B |
| 10/06/2026 | $210.40 | $212.25 (0.88%) | $215.51 | $205.02 | 4.26 M | $34.01 B |
| 10/05/2026 | $197.13 | $201.80 (2.37%) | $205.20 | $196.95 | 2.39 M | $32.33 B |
| 10/02/2026 | $201.18 | $196.60 (-2.28%) | $202.00 | $195.11 | 1.79 M | $31.50 B |
| 10/01/2026 | $202.65 | $198.78 (-1.91%) | $203.44 | $198.44 | 1.45 M | $31.85 B |
| 09/30/2026 | $198.86 | $199.42 (0.28%) | $202.87 | $196.89 | 2.13 M | $31.95 B |
| 09/29/2026 | $198.02 | $198.36 (0.17%) | $201.39 | $195.11 | 1.73 M | $31.78 B |
| 09/28/2026 | $188.89 | $199.39 (5.56%) | $202.12 | $187.67 | 3.81 M | $31.95 B |
| 09/25/2026 | $206.00 | $193.05 (-6.29%) | $207.99 | $192.74 | 6.72 M | $30.93 B |
| 09/24/2026 | $213.48 | $214.64 (0.54%) | $216.97 | $210.59 | 2.44 M | $34.39 B |
| 09/23/2026 | $213.00 | $214.45 (0.68%) | $215.73 | $209.40 | 2.56 M | $34.36 B |
| 09/22/2026 | $210.01 | $210.18 (0.08%) | $210.73 | $202.55 | 2.90 M | $33.67 B |
| 09/21/2026 | $196.98 | $207.13 (5.15%) | $207.75 | $194.24 | 2.54 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 |
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.
