Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 17, 2026
153.37
158.78
152.67
156.00
156.00
+1.50%
2,313,069
0.96
Mar 16, 2026
155.26
155.45
151.74
153.69
153.69
-0.05%
2,029,889
0.85
Mar 13, 2026
152.57
156.20
151.00
153.76
153.76
+1.42%
2,102,145
0.88
Mar 12, 2026
152.26
157.49
150.33
151.61
151.61
-1.43%
2,294,599
0.97
Mar 11, 2026
157.97
160.50
151.82
153.81
153.81
-1.79%
2,498,912
1.06
Mar 10, 2026
163.52
164.11
154.44
156.61
156.61
-3.70%
3,075,842
1.32
Mar 09, 2026
163.12
166.30
160.70
162.62
162.62
-0.88%
2,418,831
1.04
Mar 06, 2026
161.29
166.10
158.33
164.06
164.06
+1.30%
2,534,948
1.09
Mar 05, 2026
155.93
163.77
155.61
161.96
161.96
+3.68%
2,921,736
1.27
Mar 04, 2026
154.95
159.24
153.80
156.21
156.21
+1.00%
1,996,004
0.87
Mar 03, 2026
146.18
156.14
144.40
154.67
154.67
+4.10%
3,123,895
1.35
Mar 02, 2026
146.19
152.65
145.25
148.58
148.58
+1.08%
4,407,828
1.92
Feb 27, 2026
144.95
151.00
140.56
146.99
146.99
-12.17%
11,093,340
5.13
Feb 26, 2026
159.52
167.59
158.00
167.36
167.36
+7.49%
6,407,924
2.89
Feb 25, 2026
149.80
155.79
147.17
155.70
155.70
+4.24%
3,414,446
1.54
Feb 24, 2026
143.83
151.15
142.00
149.36
149.36
+4.24%
4,687,123
2.15
Feb 23, 2026
157.44
157.61
141.56
143.28
143.28
-10.31%
5,737,136
2.72
Feb 20, 2026
167.00
172.60
159.66
159.75
159.75
-5.47%
3,268,445
1.57
Feb 19, 2026
169.64
172.10
166.30
168.99
168.99
-1.82%
3,337,108
1.63
Feb 18, 2026
167.35
172.65
164.39
172.13
172.13
-0.27%
2,542,142
1.25
Feb 17, 2026
175.83
176.85
169.61
172.59
172.59
-2.89%
2,038,130
1.01
Feb 16, 2026
174.34
179.90
172.43
177.72
177.72
0.00%
0
0.00
Feb 13, 2026
174.34
179.90
172.43
177.72
177.72
+3.99%
2,434,126
1.20
Feb 12, 2026
171.99
173.99
163.00
170.90
170.90
-0.06%
2,499,331
1.25
Feb 11, 2026
175.62
175.87
165.36
171.00
171.00
+0.48%
2,670,091
1.35
Feb 10, 2026
171.76
176.84
169.33
174.34
174.34
+2.44%
2,409,225
1.23
Feb 09, 2026
167.99
171.28
162.87
170.18
170.18
+1.70%
2,651,680
1.36
Feb 06, 2026
171.60
172.51
162.94
167.33
167.33
-1.22%
4,527,195
2.39
Feb 05, 2026
187.11
188.23
169.18
169.39
169.39
-8.83%
3,189,465
1.71
Feb 04, 2026
186.50
188.23
177.66
185.79
185.79
-1.20%
2,406,204
1.31
Feb 03, 2026
198.23
198.50
183.91
188.05
188.05
-6.26%
3,162,822
1.75
Feb 02, 2026
199.76
203.20
198.00
200.61
200.61
+0.30%
1,418,152
0.78
Jan 30, 2026
200.50
203.50
199.00
200.01
200.01
-0.31%
1,569,092
0.87
Rows: