Zscaler (ZS)
NASDAQ:ZS
Want to see ZS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
137.16
139.60
125.66
126.41
126.41
-31.52%
31,831,510
9.98
May 26, 2026
184.96
191.25
181.88
184.60
184.60
+1.22%
10,720,440
3.49
May 22, 2026
174.78
183.02
173.79
182.37
182.37
+6.64%
4,003,773
1.30
May 21, 2026
171.26
174.37
168.68
171.01
171.01
-1.97%
2,595,992
0.83
May 20, 2026
168.12
174.86
168.09
174.45
174.45
-0.46%
2,647,103
0.84
May 19, 2026
178.11
182.97
173.95
175.25
175.25
+0.32%
4,323,725
1.38
May 18, 2026
163.36
178.26
162.10
174.69
174.69
+8.47%
6,203,344
2.02
May 15, 2026
156.89
162.73
152.12
161.05
161.05
+4.78%
4,162,579
1.37
May 14, 2026
153.50
158.04
146.39
153.70
153.70
+0.83%
3,996,804
1.34
May 13, 2026
144.69
153.95
143.03
152.43
152.43
+4.28%
4,811,448
1.64
May 12, 2026
149.35
150.59
145.68
146.17
146.17
-1.81%
2,323,749
0.79
May 11, 2026
150.73
153.45
147.66
148.87
148.87
-2.14%
2,535,663
0.86
May 08, 2026
149.34
152.20
145.11
152.13
152.13
-0.43%
3,522,201
1.21
May 07, 2026
148.00
153.46
147.16
152.79
152.79
+10.06%
3,378,967
1.16
May 06, 2026
138.69
139.86
134.74
138.83
138.83
-1.79%
2,268,693
0.77
May 05, 2026
143.52
144.00
138.96
141.36
141.36
-0.59%
2,043,503
0.69
May 04, 2026
140.40
144.97
139.42
142.20
142.20
+1.71%
2,166,640
0.73
May 01, 2026
135.35
140.99
131.97
139.81
139.81
+6.99%
2,867,503
0.96
Apr 30, 2026
132.90
132.90
127.79
130.68
130.68
-3.01%
2,376,877
0.80
Apr 29, 2026
135.12
135.72
131.74
134.73
134.73
-0.98%
1,337,171
0.45
Apr 28, 2026
135.27
138.36
134.50
136.07
136.07
+1.46%
2,168,816
0.73
Apr 27, 2026
135.35
138.00
133.69
134.11
134.11
-1.03%
2,045,704
0.69
Apr 24, 2026
133.32
135.70
130.42
135.50
135.50
+1.90%
2,319,038
0.78
Apr 23, 2026
136.69
137.99
130.34
132.97
132.97
-6.79%
3,054,849
1.03
Apr 22, 2026
137.39
142.75
136.75
142.66
142.66
+2.18%
2,465,152
0.84
Apr 21, 2026
135.95
144.72
135.58
139.61
139.61
+3.57%
2,855,575
0.98
Apr 20, 2026
133.89
137.20
132.60
134.80
134.80
+0.09%
1,944,616
0.67
Apr 17, 2026
138.14
139.00
133.50
134.68
134.68
+0.26%
2,457,105
0.85
Apr 16, 2026
134.96
138.00
132.79
134.33
134.33
+2.53%
2,968,830
1.04
Apr 15, 2026
125.20
131.32
122.77
131.01
131.01
+6.79%
3,860,468
1.37
Apr 14, 2026
123.54
126.00
120.79
122.68
122.68
+0.05%
2,905,397
1.04
Apr 13, 2026
119.05
122.96
117.96
122.62
122.62
+3.87%
3,786,223
1.36
Apr 10, 2026
122.66
123.38
114.63
118.05
118.05
-3.42%
5,478,001
2.02
Apr 09, 2026
133.10
133.50
120.77
122.23
122.23
-11.33%
7,343,496
2.81
Apr 08, 2026
148.51
150.50
136.97
137.85
137.85
-2.98%
2,556,715
0.98
Apr 07, 2026
138.72
142.70
136.26
142.09
142.09
+1.84%
1,985,965
0.76
Apr 06, 2026
139.62
140.74
137.66
139.52
139.52
+0.69%
1,365,681
0.52
Apr 03, 2026
136.38
139.16
134.10
138.56
138.56
0.00%
0
0.00
Apr 02, 2026
136.38
139.16
134.10
138.56
138.56
+1.38%
1,562,924
0.59
Apr 01, 2026
139.45
139.50
132.58
136.67
136.67
-2.58%
2,734,944
1.04
Mar 31, 2026
139.42
142.61
136.11
140.29
140.29
+2.21%
1,937,540
0.74
Mar 30, 2026
135.26
141.42
134.66
137.26
137.26
+3.08%
2,936,702
1.14
Mar 27, 2026
133.79
135.71
128.00
133.16
133.16
-5.89%
4,297,374
1.71
Mar 26, 2026
139.18
145.00
137.60
141.50
141.50
+1.48%
1,932,978
0.77
Mar 25, 2026
142.09
144.94
138.85
139.44
139.44
+0.02%
2,987,450
1.21
Mar 24, 2026
149.97
149.97
139.30
139.41
139.41
-8.16%
3,407,585
1.41
Mar 23, 2026
152.39
154.51
150.17
151.80
151.80
+0.22%
1,602,341
0.66
Mar 20, 2026
152.75
153.75
148.28
151.47
151.47
-2.53%
5,073,859
2.11
Mar 19, 2026
156.35
161.90
153.85
155.40
155.40
-0.38%
1,854,054
0.77
Mar 18, 2026
153.82
158.68
153.43
155.99
155.99
>-0.01%
1,515,480
0.63
Rows: