5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
-29.81%
6 MONTH PERFORMANCE
-29.48%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
+17.64%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $230.65 | $220.32 (-4.48%) | $230.79 | $219.38 | 2.00 M | $34.94 B |
| 01/07/2026 | $223.02 | $231.16 (3.65%) | $231.48 | $222.18 | 2.14 M | $36.66 B |
| 01/06/2026 | $222.61 | $222.03 (-0.26%) | $223.43 | $218.89 | 1.54 M | $35.21 B |
| 01/05/2026 | $221.70 | $222.76 (0.48%) | $227.70 | $221.63 | 1.31 M | $35.33 B |
| 01/02/2026 | $226.72 | $220.57 (-2.71%) | $226.72 | $217.23 | 1.69 M | $34.98 B |
| 12/31/2025 | $226.88 | $224.92 (-0.86%) | $227.40 | $224.88 | 993.72 K | $35.67 B |
| 12/30/2025 | $227.65 | $227.42 (-0.1%) | $228.75 | $226.50 | 736.10 K | $36.07 B |
| 12/29/2025 | $229.13 | $228.02 (-0.48%) | $230.76 | $227.35 | 1.22 M | $36.16 B |
| 12/26/2025 | $229.43 | $230.52 (0.48%) | $231.06 | $228.63 | 553.90 K | $36.56 B |
| 12/24/2025 | $229.26 | $229.60 (0.15%) | $229.93 | $226.78 | 606.85 K | $36.41 B |
| 12/23/2025 | $230.00 | $229.32 (-0.3%) | $231.69 | $227.70 | 1.09 M | $36.37 B |
| 12/22/2025 | $233.82 | $232.05 (-0.76%) | $234.93 | $228.41 | 1.55 M | $36.80 B |
| 12/19/2025 | $231.11 | $232.55 (0.62%) | $233.41 | $229.13 | 3.70 M | $36.88 B |
| 12/18/2025 | $228.59 | $231.09 (1.09%) | $231.65 | $228.23 | 1.51 M | $36.65 B |
| 12/17/2025 | $232.79 | $226.43 (-2.73%) | $234.82 | $226.24 | 1.73 M | $35.91 B |
| 12/16/2025 | $233.00 | $232.78 (-0.09%) | $233.98 | $228.66 | 2.25 M | $36.92 B |
| 12/15/2025 | $237.50 | $230.31 (-3.03%) | $237.67 | $230.06 | 1.82 M | $36.53 B |
| 12/12/2025 | $241.80 | $236.28 (-2.28%) | $243.07 | $233.94 | 1.88 M | $37.47 B |
| 12/11/2025 | $241.20 | $242.08 (0.36%) | $243.49 | $237.87 | 1.29 M | $38.39 B |
| 12/10/2025 | $242.24 | $243.29 (0.43%) | $245.12 | $238.85 | 1.69 M | $38.58 B |
| 12/09/2025 | $244.01 | $243.01 (-0.41%) | $244.72 | $241.29 | 1.52 M | $38.54 B |
| 12/08/2025 | $243.50 | $244.88 (0.57%) | $249.64 | $243.46 | 2.08 M | $38.84 B |
| 12/05/2025 | $243.72 | $242.68 (-0.43%) | $245.76 | $241.18 | 1.77 M | $38.49 B |
| 12/04/2025 | $243.42 | $241.85 (-0.64%) | $244.38 | $240.02 | 1.70 M | $38.36 B |
| 12/03/2025 | $240.73 | $243.66 (1.22%) | $243.93 | $237.77 | 2.23 M | $38.64 B |
| 12/02/2025 | $244.40 | $241.68 (-1.11%) | $245.42 | $240.20 | 3.21 M | $38.33 B |
| 12/01/2025 | $247.10 | $243.28 (-1.55%) | $248.32 | $241.91 | 3.59 M | $38.58 B |
| 11/28/2025 | $252.42 | $251.50 (-0.36%) | $256.33 | $249.68 | 2.89 M | $39.89 B |
| 11/26/2025 | $270.09 | $251.97 (-6.71%) | $270.09 | $251.53 | 9.82 M | $39.96 B |
| 11/25/2025 | $278.80 | $289.73 (3.92%) | $291.80 | $278.07 | 3.32 M | $45.95 B |
| 11/24/2025 | $279.00 | $280.35 (0.48%) | $285.29 | $277.75 | 2.16 M | $44.46 B |
| 11/21/2025 | $278.02 | $275.01 (-1.08%) | $280.00 | $269.09 | 1.53 M | $43.62 B |
| 11/20/2025 | $295.00 | $279.73 (-5.18%) | $298.49 | $278.38 | 1.46 M | $43.78 B |
| 11/19/2025 | $292.69 | $291.81 (-0.3%) | $297.17 | $289.43 | 1.41 M | $45.67 B |
| 11/18/2025 | $294.92 | $293.11 (-0.61%) | $298.00 | $289.68 | 1.18 M | $45.87 B |
| 11/17/2025 | $299.23 | $294.92 (-1.44%) | $304.80 | $292.19 | 1.05 M | $46.15 B |
| 11/14/2025 | $303.76 | $299.45 (-1.42%) | $307.00 | $292.18 | 2.17 M | $46.86 B |
| 11/13/2025 | $315.30 | $308.60 (-2.12%) | $316.85 | $307.20 | 1.17 M | $48.29 B |
| 11/12/2025 | $332.00 | $317.08 (-4.49%) | $333.90 | $315.90 | 1.08 M | $49.62 B |
| 11/11/2025 | $328.90 | $331.29 (0.73%) | $333.26 | $328.21 | 1.46 M | $51.85 B |
| 11/10/2025 | $323.98 | $328.90 (1.52%) | $331.66 | $321.58 | 1.03 M | $51.47 B |
| 11/07/2025 | $315.95 | $320.01 (1.29%) | $320.63 | $313.00 | 1.50 M | $50.08 B |
| 11/06/2025 | $319.85 | $317.92 (-0.6%) | $322.37 | $309.58 | 1.24 M | $49.75 B |
| 11/05/2025 | $327.21 | $323.90 (-1.01%) | $328.00 | $317.40 | 1.42 M | $50.69 B |
| 11/04/2025 | $329.23 | $328.30 (-0.28%) | $335.70 | $325.10 | 1.07 M | $51.38 B |
| 11/03/2025 | $331.73 | $336.27 (1.37%) | $336.99 | $329.61 | 1.09 M | $52.62 B |
| 10/31/2025 | $326.08 | $331.14 (1.55%) | $333.27 | $324.42 | 1.63 M | $51.82 B |
| 10/30/2025 | $320.96 | $322.04 (0.34%) | $327.85 | $319.18 | 913.24 K | $50.40 B |
| 10/29/2025 | $321.37 | $320.96 (-0.13%) | $323.00 | $317.18 | 1.21 M | $50.23 B |
| 10/28/2025 | $327.10 | $328.98 (0.57%) | $329.30 | $323.80 | 1.09 M | $51.48 B |
| 10/27/2025 | $325.80 | $326.33 (0.16%) | $327.71 | $321.74 | 1.30 M | $51.07 B |
| 10/24/2025 | $321.38 | $323.00 (0.5%) | $327.40 | $321.00 | 1.06 M | $50.55 B |
| 10/23/2025 | $308.00 | $318.77 (3.5%) | $319.21 | $308.00 | 1.40 M | $49.89 B |
| 10/22/2025 | $308.98 | $307.92 (-0.34%) | $311.34 | $302.58 | 1.17 M | $48.19 B |
| 10/21/2025 | $305.74 | $310.37 (1.51%) | $311.29 | $303.78 | 748.63 K | $48.57 B |
| 10/20/2025 | $301.27 | $305.90 (1.54%) | $307.19 | $301.27 | 880.70 K | $47.87 B |
| 10/17/2025 | $296.97 | $300.25 (1.1%) | $301.12 | $295.24 | 837.14 K | $46.99 B |
| 10/16/2025 | $303.78 | $299.24 (-1.49%) | $309.67 | $296.22 | 1.09 M | $46.83 B |
| 10/15/2025 | $305.80 | $302.35 (-1.13%) | $306.21 | $298.64 | 1.10 M | $47.32 B |
| 10/14/2025 | $306.66 | $301.80 (-1.58%) | $307.33 | $299.48 | 1.54 M | $47.23 B |
| 10/13/2025 | $315.00 | $313.04 (-0.62%) | $319.89 | $312.42 | 1.13 M | $48.99 B |
| 10/10/2025 | $315.44 | $309.88 (-1.76%) | $319.89 | $309.52 | 1.51 M | $48.49 B |
| 10/09/2025 | $312.55 | $315.21 (0.85%) | $316.04 | $309.70 | 1.03 M | $49.33 B |
| 10/08/2025 | $297.30 | $313.89 (5.58%) | $315.00 | $294.92 | 2.13 M | $49.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
