Zscaler, Inc. - ZS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	167	159.75	159.75	172.6	159.66	3.27M
February 19, 2026	169.64	168.99	168.99	172.1	166.3	3.33M
February 18, 2026	167.35	172.13	172.13	172.65	164.39	2.54M
February 17, 2026	175.27	172.59	172.59	176.84	169.61	1.96M
February 13, 2026	174.34	177.72	177.72	179.9	172.43	2.43M
February 12, 2026	171.99	170.9	170.9	173.99	163	2.5M
February 11, 2026	175.62	171	171	175.87	165.36	2.67M
February 10, 2026	171.76	174.34	174.34	176.84	169.33	2.41M
February 09, 2026	167.99	170.18	170.18	171.28	162.87	2.65M
February 06, 2026	171.6	167.33	167.33	172.51	162.94	4.52M
February 05, 2026	187.11	169.39	169.39	188.23	169.18	3.19M
February 04, 2026	186.5	185.79	185.79	188.23	177.66	2.4M
February 03, 2026	198.23	188.05	188.05	198.5	183.91	3.16M
February 02, 2026	199.76	200.61	200.61	203.2	198	1.42M
January 30, 2026	200.5	200.01	200.01	203.5	199	1.57M
January 29, 2026	209.51	200.63	200.63	210.66	197.47	3.09M
January 28, 2026	221.16	213.95	213.95	221.95	213.22	1.43M
January 27, 2026	224	219.67	219.67	229	219.13	3.42M
January 26, 2026	212.2	214.55	214.55	216.7	211.01	1.42M
January 23, 2026	209.14	209.62	209.62	210.65	207.32	1.51M
January 22, 2026	211.21	208.31	208.31	211.37	207.37	1.24M
January 21, 2026	206.32	208.66	208.66	211.64	204.67	1.68M
January 20, 2026	209.27	206.32	206.32	210.46	205.59	1.7M
January 16, 2026	211.4	213.98	213.98	215.2	208.88	1.88M
January 15, 2026	214.3	210.58	210.58	218	210.42	1.51M
January 14, 2026	216.9	214.27	214.27	221.79	209.41	2.18M
January 13, 2026	216.5	216.85	216.85	219.58	212.5	1.46M
January 12, 2026	215.08	216.63	216.63	217.02	213.49	1.38M
January 09, 2026	220.74	216.73	216.73	221.51	215.33	1.59M
January 08, 2026	230.65	220.32	220.32	230.79	219.38	2.01M
January 07, 2026	223.02	231.16	231.16	231.48	222.18	2.14M
January 06, 2026	222.61	222.03	222.03	223.43	218.89	1.5M
January 05, 2026	221.7	222.76	222.76	227.7	221.63	1.31M
January 02, 2026	226.72	220.57	220.57	226.72	217.23	1.69M
December 31, 2025	226.88	224.92	224.92	227.4	224.88	993,724
December 30, 2025	227.65	227.42	227.42	228.75	226.5	736,100
December 29, 2025	229.13	228.02	228.02	230.76	227.35	1.22M
December 26, 2025	229.43	230.52	230.52	231.06	228.63	553,891
December 24, 2025	229.26	229.6	229.6	229.93	226.78	606,683
December 23, 2025	230	229.32	229.32	231.69	227.7	1.09M
December 22, 2025	233.82	231.74	231.74	234.93	228.41	945,452
December 19, 2025	231.11	232.55	232.55	233.41	229.13	3.69M
December 18, 2025	228.59	231.09	231.09	231.65	228.23	1.5M
December 17, 2025	232.79	226.43	226.43	234.82	226.24	1.73M
December 16, 2025	233	232.78	232.78	233.98	228.66	2.24M
December 15, 2025	237.5	230.31	230.31	237.67	230.06	1.82M
December 12, 2025	241.8	236.28	236.28	243.07	233.94	1.88M
December 11, 2025	241.2	242.08	242.08	243.49	237.87	1.29M
December 10, 2025	242.24	243.29	243.29	245.12	238.85	1.66M
December 09, 2025	244.01	243.01	243.01	244.72	241.29	1.52M
December 08, 2025	243.5	244.88	244.88	249.64	243.46	2.08M
December 05, 2025	243.72	242.68	242.68	245.76	241.18	1.77M
December 04, 2025	243.42	241.85	241.85	244.38	240.02	1.7M
December 03, 2025	240.73	243.66	243.66	243.93	237.77	2.22M
December 02, 2025	244.4	241.68	241.68	245.42	240.2	3.21M
December 01, 2025	247.1	243.28	243.28	248.32	241.91	3.59M
November 28, 2025	252.42	251.5	251.5	256.33	249.68	2.89M
November 26, 2025	270.09	251.97	251.97	270.09	251.53	9.82M
November 25, 2025	278.8	289.73	289.73	291.8	278.07	3.32M
November 24, 2025	278.48	280.35	280.35	285.29	277.75	2.12M

Zscaler, Inc. (ZS) NASDAQ