5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
-19.68%
3 MONTH PERFORMANCE
-47.08%
6 MONTH PERFORMANCE
-35.46%
YEAR-TO-DATE PERFORMANCE
-22.61%
1 YEAR PERFORMANCE
-18.10%
Zscaler Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $172.30 | $174.07 (1.03%) | $176.84 | $169.45 | 865.83 K | |
| 02/09/2026 | $167.99 | $170.18 (1.3%) | $171.28 | $162.87 | 2.65 M | $26.99 B |
| 02/06/2026 | $171.60 | $167.33 (-2.49%) | $172.51 | $162.94 | 4.53 M | $26.54 B |
| 02/05/2026 | $187.11 | $169.39 (-9.47%) | $188.23 | $169.18 | 3.19 M | $26.86 B |
| 02/04/2026 | $186.50 | $185.79 (-0.38%) | $188.23 | $177.66 | 2.41 M | $29.47 B |
| 02/03/2026 | $198.23 | $188.05 (-5.14%) | $198.50 | $183.91 | 3.16 M | $29.82 B |
| 02/02/2026 | $199.76 | $200.61 (0.43%) | $203.20 | $198.00 | 1.42 M | $31.82 B |
| 01/30/2026 | $200.50 | $200.01 (-0.24%) | $203.50 | $199.00 | 1.57 M | $31.72 B |
| 01/29/2026 | $209.51 | $200.63 (-4.24%) | $210.66 | $197.47 | 3.09 M | $31.82 B |
| 01/28/2026 | $221.16 | $213.95 (-3.26%) | $221.95 | $213.22 | 1.43 M | $33.93 B |
| 01/27/2026 | $224.00 | $219.67 (-1.93%) | $229.00 | $219.13 | 3.42 M | $34.84 B |
| 01/26/2026 | $212.20 | $214.55 (1.11%) | $216.70 | $211.01 | 1.42 M | $34.03 B |
| 01/23/2026 | $209.14 | $209.62 (0.23%) | $210.65 | $207.32 | 1.51 M | $33.24 B |
| 01/22/2026 | $211.21 | $208.31 (-1.37%) | $211.37 | $207.37 | 1.24 M | $33.04 B |
| 01/21/2026 | $206.32 | $208.66 (1.13%) | $211.64 | $204.67 | 1.68 M | $33.09 B |
| 01/20/2026 | $209.27 | $206.32 (-1.41%) | $210.46 | $205.59 | 1.70 M | $32.72 B |
| 01/16/2026 | $211.40 | $213.98 (1.22%) | $215.20 | $208.88 | 1.88 M | $33.94 B |
| 01/15/2026 | $214.29 | $210.58 (-1.73%) | $218.01 | $210.41 | 1.57 M | $33.40 B |
| 01/14/2026 | $216.93 | $214.27 (-1.23%) | $221.79 | $209.41 | 2.18 M | $33.98 B |
| 01/13/2026 | $216.53 | $216.85 (0.15%) | $219.58 | $212.50 | 1.51 M | $34.39 B |
| 01/12/2026 | $215.08 | $216.63 (0.72%) | $217.02 | $213.49 | 1.38 M | $34.36 B |
| 01/09/2026 | $220.74 | $216.73 (-1.82%) | $221.51 | $215.33 | 1.59 M | $34.37 B |
| 01/08/2026 | $230.65 | $220.32 (-4.48%) | $230.79 | $219.38 | 2.01 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 |
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.
