Zscaler Inc (ZS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 167.99 | 169.78 | 165.00 | 168.68 | +3.74% | 2,080,700 |
| 2026-08-06 | 155.75 | 163.00 | 155.54 | 162.60 | +0.59% | 1,721,300 |
| 2026-08-05 | 164.23 | 166.93 | 160.88 | 161.65 | -0.96% | 1,957,700 |
| 2026-08-04 | 153.80 | 163.47 | 153.74 | 163.22 | +5.67% | 2,516,200 |
| 2026-08-03 | 153.74 | 155.88 | 151.21 | 154.46 | +2.16% | 2,657,200 |
| 2026-07-31 | 148.50 | 152.50 | 145.11 | 151.20 | +1.89% | 2,648,100 |
| 2026-07-30 | 150.60 | 151.53 | 143.85 | 148.39 | -3.50% | 2,879,300 |
| 2026-07-29 | 151.07 | 156.54 | 150.20 | 153.77 | +1.41% | 1,969,900 |
| 2026-07-28 | 147.10 | 154.27 | 142.75 | 151.63 | +2.94% | 2,382,300 |
| 2026-07-27 | 145.90 | 149.45 | 144.00 | 147.30 | +3.50% | 1,977,000 |
| 2026-07-24 | 141.93 | 144.00 | 139.81 | 142.32 | +1.88% | 1,288,100 |
| 2026-07-23 | 143.97 | 144.29 | 139.24 | 139.70 | -1.80% | 1,777,400 |
| 2026-07-22 | 149.97 | 150.39 | 141.12 | 142.26 | -4.34% | 1,935,500 |
| 2026-07-21 | 147.24 | 151.45 | 146.73 | 148.72 | -0.73% | 1,868,072 |
| 2026-07-20 | 147.33 | 153.22 | 146.97 | 149.82 | -0.08% | 1,631,195 |
| 2026-07-17 | 145.50 | 153.30 | 145.39 | 149.94 | +2.40% | 2,514,500 |
| 2026-07-16 | 150.00 | 151.59 | 144.66 | 146.43 | -1.19% | 2,044,200 |
| 2026-07-15 | 154.22 | 156.98 | 147.20 | 148.19 | -2.56% | 2,341,700 |
| 2026-07-14 | 139.57 | 155.30 | 139.28 | 152.09 | +7.24% | 3,665,500 |
| 2026-07-13 | 140.16 | 143.10 | 138.03 | 141.82 | +1.83% | 1,655,900 |
| 2026-07-10 | 147.12 | 148.74 | 138.60 | 139.27 | -5.34% | 3,803,000 |
| 2026-07-09 | 140.95 | 147.86 | 138.64 | 147.12 | +2.49% | 3,116,000 |
| 2026-07-08 | 146.42 | 149.01 | 142.12 | 143.55 | -3.98% | 2,959,100 |
| 2026-07-07 | 152.74 | 155.36 | 147.42 | 149.50 | -0.61% | 2,838,700 |
| 2026-07-06 | 144.11 | 152.50 | 143.65 | 150.42 | +2.10% | 2,162,900 |
| 2026-07-02 | 145.10 | 148.48 | 145.00 | 147.33 | +0.60% | 2,594,500 |
| 2026-07-01 | 144.25 | 149.58 | 143.26 | 146.45 | +3.75% | 3,723,200 |
| 2026-06-30 | 135.13 | 142.04 | 134.50 | 141.15 | +2.58% | 2,602,100 |
| 2026-06-29 | 134.49 | 140.48 | 133.50 | 137.60 | +4.04% | 3,262,700 |
| 2026-06-26 | 125.23 | 132.54 | 125.23 | 132.26 | +6.83% | 3,692,400 |
| 2026-06-25 | 126.70 | 126.97 | 122.15 | 123.80 | -2.73% | 2,354,900 |
| 2026-06-24 | 125.45 | 130.50 | 124.50 | 127.27 | +0.87% | 2,340,200 |
| 2026-06-23 | 124.50 | 129.42 | 124.12 | 126.17 | +1.70% | 2,425,600 |
| 2026-06-22 | 122.60 | 129.65 | 121.72 | 124.06 | -0.63% | 3,287,400 |
| 2026-06-18 | 123.34 | 125.56 | 119.90 | 124.85 | +0.38% | 16,570,900 |
| 2026-06-17 | 126.25 | 128.11 | 123.38 | 124.38 | -2.24% | 3,125,900 |
| 2026-06-16 | 128.48 | 128.86 | 123.61 | 127.23 | -2.45% | 3,815,800 |
| 2026-06-15 | 129.69 | 132.81 | 127.45 | 130.42 | +0.69% | 3,498,100 |
| 2026-06-12 | 124.68 | 130.00 | 119.50 | 129.52 | +2.70% | 4,752,000 |
| 2026-06-11 | 122.00 | 126.35 | 119.90 | 126.11 | +1.11% | 3,810,600 |
| 2026-06-10 | 124.00 | 128.83 | 122.22 | 124.73 | -0.88% | 3,928,400 |
| 2026-06-09 | 128.11 | 130.15 | 120.85 | 125.84 | -2.64% | 4,774,100 |
| 2026-06-08 | 130.80 | 132.07 | 127.74 | 129.25 | -1.17% | 3,460,500 |
| 2026-06-05 | 133.75 | 137.21 | 128.98 | 130.78 | -3.31% | 4,617,900 |
| 2026-06-04 | 135.69 | 137.50 | 132.50 | 135.26 | +0.66% | 4,378,800 |
| 2026-06-03 | 141.90 | 142.47 | 133.53 | 134.37 | -6.78% | 7,737,700 |
| 2026-06-02 | 149.06 | 151.04 | 140.00 | 144.15 | -7.42% | 8,572,200 |
| 2026-06-01 | 144.50 | 157.70 | 143.75 | 155.71 | +11.44% | 10,359,600 |
| 2026-05-29 | 131.70 | 139.90 | 130.37 | 139.73 | +7.45% | 11,010,100 |
| 2026-05-28 | 126.55 | 133.25 | 122.31 | 130.04 | +2.87% | 16,251,700 |
| 2026-05-27 | 137.16 | 139.60 | 125.66 | 126.41 | -31.52% | 31,831,500 |
| 2026-05-26 | 184.96 | 191.25 | 181.88 | 184.60 | +1.22% | 10,720,400 |
| 2026-05-22 | 174.78 | 183.02 | 173.79 | 182.37 | +6.64% | 4,003,800 |
| 2026-05-21 | 171.26 | 174.37 | 168.68 | 171.01 | -1.97% | 2,596,000 |
| 2026-05-20 | 168.12 | 174.86 | 168.09 | 174.45 | -0.46% | 2,647,100 |
| 2026-05-19 | 178.11 | 182.97 | 173.95 | 175.25 | +0.32% | 4,323,700 |
| 2026-05-18 | 163.36 | 178.26 | 162.10 | 174.69 | +8.47% | 6,203,300 |
| 2026-05-15 | 156.89 | 162.73 | 152.12 | 161.05 | +4.78% | 4,162,600 |
| 2026-05-14 | 153.50 | 158.04 | 146.39 | 153.70 | +0.83% | 3,996,800 |
| 2026-05-13 | 144.69 | 153.95 | 143.03 | 152.43 | +4.28% | 4,811,400 |
| 2026-05-12 | 149.35 | 150.59 | 145.68 | 146.17 | -1.81% | 2,323,700 |
| 2026-05-11 | 150.73 | 153.45 | 147.66 | 148.87 | +5.31% | 2,541,200 |
| 2026-05-05 | 143.52 | 144.00 | 138.96 | 141.36 | -0.59% | 2,011,868 |
| 2026-05-04 | 140.40 | 144.97 | 139.42 | 142.20 | +1.71% | 2,166,600 |
| 2026-05-01 | 135.35 | 140.99 | 131.97 | 139.81 | +6.99% | 2,867,500 |
| 2026-04-30 | 132.90 | 132.90 | 127.79 | 130.68 | -3.01% | 2,376,900 |
| 2026-04-29 | 135.12 | 135.72 | 131.74 | 134.73 | -0.98% | 1,339,200 |
| 2026-04-28 | 135.27 | 138.35 | 134.50 | 136.07 | +1.46% | 2,168,800 |
| 2026-04-27 | 135.35 | 138.00 | 133.69 | 134.11 | -1.03% | 2,045,700 |
| 2026-04-24 | 133.32 | 135.70 | 130.42 | 135.50 | +1.90% | 2,319,000 |
| 2026-04-23 | 136.69 | 137.99 | 130.34 | 132.97 | -6.79% | 3,054,800 |
| 2026-04-22 | 137.39 | 142.75 | 136.75 | 142.66 | +2.18% | 2,465,200 |
| 2026-04-21 | 135.95 | 144.72 | 135.58 | 139.61 | +3.57% | 2,855,600 |
| 2026-04-20 | 133.89 | 137.20 | 132.60 | 134.80 | +0.09% | 1,944,600 |
| 2026-04-17 | 138.14 | 139.00 | 133.50 | 134.68 | +0.26% | 2,457,100 |
| 2026-04-16 | 134.96 | 138.00 | 132.79 | 134.33 | +2.53% | 2,968,800 |
| 2026-04-15 | 125.20 | 131.32 | 122.77 | 131.01 | +6.79% | 3,860,500 |
| 2026-04-14 | 123.54 | 126.00 | 120.79 | 122.68 | +0.05% | 2,905,400 |
| 2026-04-13 | 119.05 | 122.96 | 117.96 | 122.62 | +3.87% | 3,786,200 |
| 2026-04-10 | 122.66 | 123.38 | 114.63 | 118.05 | -3.42% | 5,478,000 |
| 2026-04-09 | 133.10 | 133.50 | 120.77 | 122.23 | -11.33% | 7,343,500 |
| 2026-04-08 | 148.51 | 150.50 | 136.97 | 137.85 | -2.98% | 2,564,600 |
| 2026-04-07 | 138.72 | 142.70 | 136.25 | 142.09 | +1.84% | 1,986,000 |
| 2026-04-06 | 139.62 | 140.74 | 137.66 | 139.52 | +0.69% | 1,365,700 |
| 2026-04-02 | 136.38 | 139.16 | 134.10 | 138.56 | +1.38% | 1,562,900 |
| 2026-04-01 | 139.45 | 139.50 | 132.58 | 136.67 | -2.58% | 2,734,900 |
| 2026-03-31 | 139.42 | 142.61 | 136.11 | 140.29 | +2.21% | 1,937,500 |
| 2026-03-30 | 135.26 | 141.42 | 134.66 | 137.26 | +3.08% | 2,936,700 |
| 2026-03-27 | 133.79 | 135.71 | 128.00 | 133.16 | -5.89% | 4,301,800 |
| 2026-03-26 | 139.18 | 145.00 | 137.60 | 141.50 | +1.48% | 1,936,700 |
| 2026-03-25 | 142.09 | 144.94 | 138.85 | 139.44 | +0.02% | 2,996,900 |
| 2026-03-24 | 149.97 | 149.97 | 139.30 | 139.41 | -8.16% | 3,419,300 |
| 2026-03-23 | 152.38 | 154.51 | 150.17 | 151.80 | +0.22% | 1,603,400 |
| 2026-03-20 | 152.75 | 153.75 | 148.28 | 151.47 | -2.53% | 5,082,800 |
| 2026-03-19 | 156.35 | 161.90 | 153.85 | 155.40 | -0.38% | 1,857,700 |
| 2026-03-18 | 153.82 | 158.68 | 153.43 | 155.99 | -0.01% | 1,517,700 |
| 2026-03-17 | 153.37 | 158.78 | 152.67 | 156.00 | +1.50% | 2,314,400 |
| 2026-03-16 | 155.26 | 155.45 | 151.74 | 153.69 | -0.05% | 2,032,300 |
| 2026-03-13 | 152.57 | 156.20 | 151.00 | 153.76 | +1.42% | 2,106,100 |
| 2026-03-12 | 152.26 | 157.49 | 150.33 | 151.61 | -1.43% | 2,298,100 |
| 2026-03-11 | 157.97 | 160.50 | 151.82 | 153.81 | -1.79% | 2,514,200 |
| 2026-03-10 | 163.52 | 164.11 | 154.44 | 156.61 | -3.70% | 3,082,080 |
| 2026-03-09 | 163.12 | 166.30 | 160.70 | 162.62 | -0.88% | 2,421,848 |
| 2026-03-06 | 161.28 | 166.10 | 158.33 | 164.06 | +1.30% | 2,534,900 |
| 2026-03-05 | 155.93 | 163.77 | 155.61 | 161.96 | +3.68% | 2,918,700 |
| 2026-03-04 | 154.95 | 159.24 | 153.80 | 156.21 | +1.00% | 1,996,000 |
| 2026-03-03 | 146.18 | 156.14 | 144.40 | 154.67 | +4.10% | 3,123,900 |
| 2026-03-02 | 146.19 | 152.65 | 145.25 | 148.58 | +1.08% | 4,407,800 |
| 2026-02-27 | 144.95 | 151.00 | 140.56 | 146.99 | -12.17% | 11,093,300 |
| 2026-02-26 | 159.51 | 167.59 | 158.00 | 167.36 | +7.49% | 6,407,900 |
| 2026-02-25 | 149.80 | 155.79 | 147.17 | 155.70 | +4.24% | 3,414,400 |
| 2026-02-24 | 143.83 | 151.15 | 142.00 | 149.36 | +4.24% | 4,687,100 |
| 2026-02-23 | 157.44 | 157.61 | 141.56 | 143.28 | -10.31% | 5,737,100 |
| 2026-02-20 | 167.00 | 172.60 | 159.66 | 159.75 | -5.47% | 3,268,400 |
| 2026-02-19 | 169.64 | 172.10 | 166.30 | 168.99 | -1.82% | 3,337,100 |
| 2026-02-18 | 167.34 | 172.65 | 164.39 | 172.13 | -0.27% | 2,542,100 |
| 2026-02-17 | 175.82 | 176.85 | 169.61 | 172.59 | -2.89% | 2,038,100 |
| 2026-02-13 | 174.34 | 179.90 | 172.43 | 177.72 | +3.99% | 2,434,100 |
| 2026-02-12 | 171.99 | 173.99 | 163.00 | 170.90 | -0.06% | 2,499,300 |
| 2026-02-11 | 175.62 | 175.87 | 165.36 | 171.00 | -1.92% | 2,670,100 |
| 2026-02-10 | 171.76 | 176.84 | 169.33 | 174.34 | +2.44% | 2,409,200 |
| 2026-02-09 | 167.99 | 171.28 | 162.87 | 170.18 | +1.70% | 2,651,700 |
| 2026-02-06 | 171.60 | 172.51 | 162.94 | 167.33 | -1.22% | 4,527,200 |
| 2026-02-05 | 187.11 | 188.23 | 169.18 | 169.39 | -8.83% | 3,189,500 |
| 2026-02-04 | 186.50 | 188.23 | 177.66 | 185.79 | -1.20% | 2,407,500 |
| 2026-02-03 | 198.23 | 198.50 | 183.91 | 188.05 | -6.26% | 3,162,800 |
| 2026-02-02 | 199.76 | 203.20 | 198.00 | 200.61 | +0.30% | 1,418,200 |
| 2026-01-30 | 200.50 | 203.50 | 199.00 | 200.01 | -0.31% | 1,569,100 |
| 2026-01-29 | 209.51 | 210.66 | 197.47 | 200.63 | -6.23% | 3,090,400 |
| 2026-01-28 | 221.16 | 221.95 | 213.22 | 213.95 | -2.60% | 1,425,000 |
| 2026-01-27 | 224.00 | 229.00 | 219.13 | 219.67 | +2.39% | 3,415,600 |
| 2026-01-26 | 212.20 | 216.70 | 211.01 | 214.55 | +2.35% | 1,420,900 |
| 2026-01-23 | 209.14 | 210.65 | 207.32 | 209.62 | +0.63% | 1,510,300 |
| 2026-01-22 | 211.21 | 211.37 | 207.37 | 208.31 | -0.17% | 1,236,700 |
| 2026-01-21 | 206.32 | 211.63 | 204.67 | 208.66 | +1.13% | 1,679,800 |
| 2026-01-20 | 209.27 | 210.46 | 205.59 | 206.32 | -3.58% | 1,697,700 |
| 2026-01-16 | 211.40 | 215.20 | 208.88 | 213.98 | +1.61% | 1,875,100 |
| 2026-01-15 | 214.29 | 218.01 | 210.41 | 210.58 | -1.72% | 1,570,700 |
| 2026-01-14 | 216.93 | 221.79 | 209.41 | 214.27 | -1.19% | 2,184,000 |
| 2026-01-13 | 216.53 | 219.58 | 212.50 | 216.84 | +0.10% | 1,505,700 |
| 2026-01-12 | 215.08 | 217.01 | 213.49 | 216.63 | -0.05% | 1,380,900 |
| 2026-01-09 | 220.74 | 221.51 | 215.33 | 216.73 | -1.63% | 1,592,800 |
| 2026-01-08 | 230.65 | 230.79 | 219.38 | 220.32 | -4.69% | 2,006,600 |
| 2026-01-07 | 223.01 | 231.48 | 222.18 | 231.16 | +4.11% | 2,135,400 |
| 2026-01-06 | 222.61 | 223.43 | 218.89 | 222.03 | -0.33% | 1,535,200 |
| 2026-01-05 | 221.70 | 227.70 | 221.63 | 222.76 | +0.99% | 1,312,700 |
| 2026-01-02 | 226.72 | 226.72 | 217.23 | 220.57 | -1.93% | 1,694,800 |
| 2025-12-31 | 226.88 | 227.40 | 224.88 | 224.92 | -1.10% | 993,700 |
| 2025-12-30 | 227.65 | 228.75 | 226.50 | 227.42 | -0.26% | 736,100 |
| 2025-12-29 | 229.13 | 230.76 | 227.35 | 228.02 | -1.08% | 1,223,100 |
| 2025-12-26 | 229.43 | 231.06 | 228.63 | 230.52 | +0.40% | 553,900 |
| 2025-12-24 | 229.26 | 229.93 | 226.78 | 229.60 | +0.12% | 606,800 |
| 2025-12-23 | 230.00 | 231.69 | 227.70 | 229.32 | -1.18% | 1,093,100 |
| 2025-12-22 | 233.82 | 234.93 | 228.41 | 232.05 | -0.22% | 1,553,000 |
| 2025-12-19 | 231.11 | 233.41 | 229.13 | 232.55 | +0.63% | 3,695,000 |
| 2025-12-18 | 228.59 | 231.65 | 228.23 | 231.09 | +2.06% | 1,505,900 |
| 2025-12-17 | 232.79 | 234.82 | 226.24 | 226.43 | -2.73% | 1,730,100 |
| 2025-12-16 | 233.00 | 233.98 | 228.66 | 232.78 | +1.07% | 2,247,800 |
| 2025-12-15 | 237.50 | 237.67 | 230.06 | 230.31 | -2.53% | 1,820,000 |
| 2025-12-12 | 241.80 | 243.06 | 233.94 | 236.28 | -2.40% | 1,880,900 |
| 2025-12-11 | 241.20 | 243.49 | 237.87 | 242.08 | -0.50% | 1,294,300 |
| 2025-12-10 | 242.24 | 245.12 | 238.85 | 243.29 | +0.12% | 1,692,700 |
| 2025-12-09 | 244.01 | 244.72 | 241.29 | 243.01 | -0.76% | 1,518,208 |
| 2025-12-08 | 243.50 | 249.64 | 243.46 | 244.88 | +0.91% | 2,077,304 |
| 2025-12-05 | 243.72 | 245.76 | 241.18 | 242.68 | +0.34% | 1,772,600 |
| 2025-12-04 | 243.42 | 244.38 | 240.02 | 241.85 | -0.74% | 1,695,600 |
| 2025-12-03 | 240.73 | 243.93 | 237.77 | 243.66 | +0.82% | 2,226,800 |
| 2025-12-02 | 244.40 | 245.42 | 240.20 | 241.68 | -0.66% | 3,212,800 |
| 2025-12-01 | 247.10 | 248.32 | 241.91 | 243.28 | -3.27% | 3,585,000 |
| 2025-11-28 | 252.41 | 256.33 | 249.68 | 251.50 | -0.19% | 2,888,200 |
| 2025-11-26 | 270.09 | 270.09 | 251.53 | 251.97 | -13.03% | 9,823,400 |
| 2025-11-25 | 278.80 | 291.80 | 278.07 | 289.73 | +3.35% | 3,319,500 |
| 2025-11-24 | 279.00 | 285.29 | 277.75 | 280.35 | +1.94% | 2,162,400 |
| 2025-11-21 | 278.02 | 280.00 | 269.09 | 275.01 | -1.69% | 1,525,100 |
| 2025-11-20 | 295.00 | 298.49 | 278.38 | 279.73 | -4.14% | 1,455,100 |
| 2025-11-19 | 292.69 | 297.17 | 289.43 | 291.81 | -0.44% | 1,409,300 |
| 2025-11-18 | 294.92 | 298.00 | 289.68 | 293.11 | -0.61% | 1,184,100 |
| 2025-11-17 | 299.23 | 304.80 | 292.19 | 294.92 | -1.51% | 1,053,300 |
| 2025-11-14 | 303.76 | 307.00 | 292.18 | 299.45 | -2.97% | 2,170,400 |
| 2025-11-13 | 315.30 | 316.85 | 307.20 | 308.60 | -2.67% | 1,169,100 |
| 2025-11-12 | 332.00 | 333.90 | 315.90 | 317.08 | -4.29% | 1,080,400 |
| 2025-11-11 | 328.90 | 333.26 | 328.21 | 331.29 | +0.73% | 1,457,300 |
| 2025-11-10 | 323.98 | 331.66 | 321.58 | 328.90 | +2.78% | 1,027,900 |
| 2025-11-07 | 315.95 | 320.63 | 313.00 | 320.01 | +0.66% | 1,503,100 |
| 2025-11-06 | 319.85 | 322.37 | 309.58 | 317.92 | -1.85% | 1,242,500 |
| 2025-11-05 | 327.21 | 328.00 | 317.40 | 323.90 | -1.34% | 1,419,100 |
| 2025-11-04 | 329.23 | 335.70 | 325.10 | 328.30 | -2.37% | 1,067,500 |
| 2025-11-03 | 331.73 | 336.99 | 329.61 | 336.27 | +1.55% | 1,088,000 |
| 2025-10-31 | 326.08 | 333.27 | 324.42 | 331.14 | +2.83% | 1,632,000 |
| 2025-10-30 | 320.96 | 327.85 | 319.18 | 322.04 | +0.34% | 913,200 |
| 2025-10-29 | 321.37 | 323.00 | 317.18 | 320.96 | -2.44% | 1,210,700 |
| 2025-10-28 | 327.10 | 329.30 | 323.80 | 328.98 | +0.81% | 1,086,700 |
| 2025-10-27 | 325.80 | 327.71 | 321.74 | 326.33 | +1.03% | 1,295,800 |
| 2025-10-24 | 321.38 | 327.39 | 321.00 | 323.00 | +1.33% | 1,063,900 |
| 2025-10-23 | 308.00 | 319.21 | 308.00 | 318.77 | +3.52% | 1,397,100 |
| 2025-10-22 | 308.98 | 311.34 | 302.58 | 307.92 | -0.79% | 1,171,400 |
| 2025-10-21 | 305.74 | 311.29 | 303.78 | 310.37 | +1.46% | 748,500 |
| 2025-10-20 | 301.27 | 307.19 | 301.27 | 305.90 | +1.88% | 880,700 |
| 2025-10-17 | 296.97 | 301.12 | 295.24 | 300.25 | +0.34% | 836,800 |
| 2025-10-16 | 303.78 | 309.67 | 296.22 | 299.24 | -1.03% | 1,090,900 |
| 2025-10-15 | 305.80 | 306.20 | 298.64 | 302.35 | +0.18% | 1,103,100 |
| 2025-10-14 | 306.66 | 307.33 | 299.48 | 301.80 | -3.59% | 1,537,500 |
| 2025-10-13 | 315.00 | 319.89 | 312.42 | 313.04 | +1.02% | 1,125,500 |
| 2025-10-10 | 315.44 | 319.89 | 309.52 | 309.88 | -1.69% | 1,511,000 |
| 2025-10-09 | 312.55 | 316.04 | 309.70 | 315.21 | +0.42% | 1,026,100 |
| 2025-10-08 | 297.30 | 315.00 | 294.92 | 313.89 | +7.22% | 2,129,600 |
| 2025-10-07 | 305.49 | 305.50 | 287.74 | 292.75 | -4.09% | 1,782,900 |
| 2025-10-06 | 307.40 | 311.00 | 303.77 | 305.24 | -0.06% | 981,200 |
| 2025-10-03 | 308.07 | 309.79 | 301.71 | 305.41 | -0.71% | 977,600 |
| 2025-10-02 | 306.00 | 307.79 | 302.15 | 307.58 | +1.00% | 1,247,400 |
| 2025-10-01 | 298.61 | 305.91 | 297.13 | 304.53 | +1.63% | 1,921,100 |
| 2025-09-30 | 295.84 | 300.21 | 291.57 | 299.66 | +0.93% | 1,886,200 |
| 2025-09-29 | 297.11 | 300.81 | 293.51 | 296.90 | +0.76% | 1,418,600 |
| 2025-09-26 | 287.00 | 296.88 | 285.70 | 294.65 | +2.79% | 1,541,600 |
| 2025-09-25 | 281.57 | 287.75 | 279.42 | 286.66 | +0.79% | 852,600 |
| 2025-09-24 | 289.29 | 291.25 | 283.08 | 284.42 | -1.68% | 1,031,200 |
| 2025-09-23 | 290.97 | 293.57 | 287.33 | 289.29 | -0.78% | 1,011,300 |
| 2025-09-22 | 293.82 | 294.46 | 286.51 | 291.57 | -0.92% | 1,070,700 |
| 2025-09-19 | 292.67 | 294.65 | 289.25 | 294.27 | +1.09% | 2,050,000 |
| 2025-09-18 | 282.45 | 291.73 | 281.94 | 291.11 | +4.17% | 2,161,300 |
| 2025-09-17 | 281.96 | 286.79 | 277.06 | 279.46 | -0.89% | 1,297,800 |
| 2025-09-16 | 285.60 | 285.65 | 277.07 | 281.96 | -1.30% | 1,846,000 |
| 2025-09-15 | 284.67 | 289.58 | 283.61 | 285.66 | +0.87% | 1,268,500 |
| 2025-09-12 | 286.90 | 288.53 | 282.46 | 283.19 | -1.21% | 1,357,300 |
| 2025-09-11 | 282.05 | 292.94 | 281.45 | 286.66 | +2.82% | 1,946,700 |
| 2025-09-10 | 284.30 | 288.89 | 276.31 | 278.79 | -1.24% | 1,836,000 |
| 2025-09-09 | 281.35 | 284.34 | 279.00 | 282.29 | +0.25% | 1,634,400 |
| 2025-09-08 | 275.00 | 281.76 | 273.73 | 281.60 | +2.70% | 1,839,700 |
| 2025-09-05 | 269.62 | 274.20 | 267.00 | 274.20 | +2.22% | 1,621,100 |
| 2025-09-04 | 269.87 | 270.00 | 262.90 | 268.25 | -0.86% | 2,091,400 |
| 2025-09-03 | 272.50 | 274.50 | 260.40 | 270.58 | -1.45% | 6,038,300 |
| 2025-09-02 | 279.71 | 280.98 | 268.54 | 274.57 | -0.90% | 5,561,400 |
| 2025-08-29 | 282.94 | 284.70 | 274.67 | 277.05 | -1.20% | 1,494,200 |
| 2025-08-28 | 272.93 | 283.65 | 272.93 | 280.42 | +2.69% | 1,698,900 |
| 2025-08-27 | 269.56 | 273.77 | 267.51 | 273.07 | +2.01% | 1,031,500 |
| 2025-08-26 | 269.10 | 271.77 | 265.86 | 267.68 | -0.73% | 1,246,400 |
| 2025-08-25 | 273.95 | 275.46 | 269.13 | 269.66 | -1.05% | 820,500 |
| 2025-08-22 | 270.40 | 276.79 | 269.14 | 272.51 | +0.80% | 882,600 |
| 2025-08-21 | 273.50 | 273.50 | 268.78 | 270.35 | -1.26% | 805,900 |
| 2025-08-20 | 274.26 | 277.50 | 270.36 | 273.81 | -0.41% | 1,043,600 |
| 2025-08-19 | 280.35 | 282.55 | 273.91 | 274.92 | -0.76% | 1,151,200 |
| 2025-08-18 | 275.47 | 277.33 | 273.90 | 277.03 | +0.75% | 969,800 |
| 2025-08-15 | 271.42 | 275.56 | 270.52 | 274.97 | +1.47% | 877,400 |
| 2025-08-14 | 274.71 | 276.82 | 269.72 | 270.99 | -2.44% | 1,014,800 |
| 2025-08-13 | 279.05 | 280.00 | 274.81 | 277.77 | +0.85% | 1,269,300 |
| 2025-08-12 | 272.61 | 275.63 | 269.51 | 275.43 | +1.57% | 1,123,800 |
| 2025-08-11 | 268.83 | 276.23 | 267.11 | 271.18 | +0.55% | 1,281,000 |
| 2025-08-08 | 273.63 | 274.83 | 268.26 | 269.69 | -1.03% | 1,673,600 |
| 2025-08-07 | 291.07 | 291.07 | 265.88 | 272.50 | -5.81% | 3,192,400 |
| 2025-08-06 | 283.35 | 289.44 | 282.11 | 289.32 | +2.61% | 996,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.17%). Worst month: Dec (-7.93%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zscaler Inc's (ZS) latest close?
168.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZS's 52-week high and low?
336.99 high and 114.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Zscaler Inc's strongest and weakest month historically?
Historically, ZS's strongest calendar month has been May (average +18.17%) and its weakest Dec (average -7.93%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.