Skip to main content
ZS logo

Zscaler, Inc.

ZSNASDAQTechnologySoftware - Infrastructure

$260.45Today:- (-)1Y −25.41%

As of Oct 26, 2026 close

Market cap
$42.16B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$114.63$336.99
Volume (live)
-
Avg. volume (3M)
3.02M

Zscaler (ZS) Historical Stock Prices

Analyze Zscaler (ZS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zscaler (ZS) Interactive Price Chart

Interactive historical price chart showing Zscaler stock price movements and trends across multiple time periods.

Loading chart...

ZS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026255.42261.46252.39260.45260.452.88M
Oct 23, 2026238.81255.55234.19255.15255.153.99M
Oct 22, 2026233.00241.19231.64237.76237.763.74M
Oct 21, 2026214.50232.06214.50231.33231.332.77M
Oct 20, 2026210.81215.90207.23214.51214.511.34M
Oct 19, 2026209.91214.88208.01212.53212.531.70M
Oct 16, 2026223.28225.99203.33207.38207.382.80M
Oct 15, 2026216.78222.62212.14220.43220.432.41M
Oct 14, 2026223.50227.31220.06220.79220.792.91M
Oct 13, 2026224.61235.36223.75228.66228.663.03M
Oct 12, 2026236.11237.22224.60225.78225.782.66M
Oct 9, 2026221.48234.31219.79233.73233.733.80M
Oct 8, 2026214.38218.82212.37216.81216.813.73M
Oct 7, 2026216.46216.50209.70213.55213.552.69M
Oct 6, 2026210.40215.51205.02212.25212.254.26M
Oct 5, 2026197.13205.20196.95201.80201.802.39M
Oct 2, 2026201.18202.00195.11196.60196.601.79M
Oct 1, 2026202.65203.44198.44198.78198.781.45M
Sep 30, 2026198.86202.87196.89199.42199.422.13M
Sep 29, 2026198.02201.39195.11198.35198.351.73M
Sep 28, 2026188.89202.12187.67199.39199.393.81M
Sep 25, 2026206.00207.99192.74193.05193.056.72M
Sep 24, 2026213.47216.97210.59214.64214.642.44M
Sep 23, 2026213.00215.73209.40214.45214.452.56M
Sep 22, 2026210.01210.73202.55210.18210.182.90M
Sep 21, 2026196.98207.75194.24207.13207.132.54M
Sep 18, 2026199.00199.76192.65197.31197.314.87M
Sep 17, 2026192.01198.93188.66197.47197.473.02M
Sep 16, 2026190.87196.13187.45191.58191.583.31M
Sep 15, 2026188.26196.57188.10193.89193.894.08M
Sep 14, 2026172.80194.12170.06191.73191.737.56M
Sep 11, 2026164.02165.95160.75164.54164.542.06M
Sep 10, 2026165.43169.05162.06163.48163.482.88M
Sep 9, 2026161.80169.10161.15166.10166.103.27M
Sep 8, 2026165.62165.62159.20161.94161.944.14M
Sep 4, 2026166.15177.14165.06169.80169.807.74M
Sep 3, 2026179.08179.96173.93177.80177.808.51M
Sep 2, 2026176.78177.60171.32172.73172.732.60M
Sep 1, 2026184.64186.39176.39178.37178.372.27M
Aug 31, 2026183.83190.47183.83188.38188.382.57M
Aug 28, 2026186.17188.18181.62184.23184.231.94M
Aug 27, 2026179.12190.00177.04187.30187.303.99M
Aug 26, 2026161.06170.94160.13170.31170.312.17M
Aug 25, 2026175.00176.81166.66168.42168.422.05M
Aug 24, 2026180.00181.50175.60176.06176.061.43M
Aug 21, 2026175.23182.01172.45181.75181.751.69M
Aug 20, 2026183.83184.98174.60174.95174.952.13M
Aug 19, 2026186.70188.73181.69184.60184.601.50M
Aug 18, 2026185.29190.97184.44185.70185.702.27M
Aug 17, 2026188.38190.30182.81184.44184.442.62M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.