Education
About Us
Working with TipRanks
Follow Us
Zscaler (ZS)
NASDAQ:ZS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
209.51
210.66
197.47
200.63
200.63
-6.23%
3,090,411
1.74
Jan 28, 2026
221.16
221.95
213.22
213.95
213.95
-2.60%
1,424,998
0.81
Jan 27, 2026
224.00
229.00
219.13
219.67
219.67
+2.39%
3,415,556
1.97
Jan 26, 2026
212.20
216.70
211.01
214.55
214.55
+2.35%
1,420,901
0.82
Jan 23, 2026
209.14
210.65
207.32
209.62
209.62
+0.63%
1,509,086
0.87
Jan 22, 2026
211.21
211.37
207.37
208.31
208.31
-0.17%
1,236,692
0.72
Jan 21, 2026
206.32
211.64
204.67
208.66
208.66
+1.13%
1,679,765
0.98
Jan 20, 2026
209.27
210.46
205.59
206.32
206.32
-3.58%
1,694,854
1.00
Jan 19, 2026
211.40
215.20
208.88
213.98
213.98
0.00%
0
0.00
Jan 16, 2026
211.40
215.20
208.88
213.98
213.98
+1.61%
1,875,053
1.10
Jan 15, 2026
214.29
218.01
210.41
210.58
210.58
-1.72%
1,570,713
0.93
Jan 14, 2026
216.93
221.79
209.41
214.27
214.27
-1.19%
2,184,002
1.30
Jan 13, 2026
216.53
219.58
212.50
216.85
216.85
+0.10%
1,505,749
0.90
Jan 12, 2026
215.08
217.02
213.49
216.63
216.63
-0.05%
1,380,883
0.82
Jan 09, 2026
220.74
221.51
215.33
216.73
216.73
-1.63%
1,592,820
0.96
Rows: