Get the Stockscreener App
184.60
1.22%
2.23
After Hours:
146.90
-37.70
-20.42%
Zscaler Inc Stock (ZS) Price History
The historical daily chart and data for Zscaler Inc stock (ZS), show that the latest closing stock price as of May 26, 2026, is $184.60.
- Zscaler Inc all-time high stock price is $376.11, occurred on November 19, 2021.
- The lowest Zscaler Inc stock price recorded was $24.76 on May 25, 2018. Since then, Zscaler Inc's stock price has risen over 645.56% to $184.60 now.
- The 52-week high stock price for ZS is $336.99, representing a 82.55% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for ZS is $114.62, indicating a -37.91% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Zscaler Inc (ZS) stock in the beginning of 2025 was $301.90. The stock closed the year at $111.90, a loss of over -62.93% for the year.
The table below shows more information about ZS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $191.2 | $181.9 | $9.38 | 9,364,648.0 | +1.22% |
| May 22, 2026 | $183.0 | $173.8 | $9.23 | 3,987,951.0 | +6.64% |
| May 21, 2026 | $174.4 | $168.7 | $5.69 | 2,585,357.0 | -1.97% |
| May 20, 2026 | $174.9 | $168.1 | $6.77 | 2,640,906.0 | -0.46% |
| May 19, 2026 | $183.0 | $173.9 | $9.02 | 4,314,268.0 | +0.32% |
| May 18, 2026 | $178.3 | $162.1 | $16.16 | 6,192,041.0 | +8.47% |
| May 15, 2026 | $162.7 | $152.1 | $10.61 | 4,151,812.0 | +4.78% |
| May 14, 2026 | $158.0 | $146.4 | $11.65 | 3,989,235.0 | +0.83% |
| May 13, 2026 | $153.9 | $143.0 | $10.92 | 4,804,055.0 | +4.28% |
| May 12, 2026 | $150.6 | $145.7 | $4.91 | 2,322,285.0 | -1.81% |
| May 11, 2026 | $153.4 | $147.7 | $5.79 | 2,534,301.0 | -2.14% |
| May 08, 2026 | $152.2 | $145.1 | $7.08 | 3,517,815.0 | -0.43% |
| May 07, 2026 | $153.5 | $147.2 | $6.30 | 3,364,563.0 | +10.06% |
| May 06, 2026 | $139.9 | $134.7 | $5.12 | 2,261,221.0 | -1.79% |
| May 05, 2026 | $144.0 | $139.0 | $5.04 | 2,038,699.0 | -0.59% |
| May 04, 2026 | $145.0 | $139.4 | $5.55 | 2,165,146.0 | +1.71% |
| May 01, 2026 | $141.0 | $132.0 | $9.03 | 2,864,513.0 | +6.99% |
| Apr 30, 2026 | $132.9 | $127.8 | $5.11 | 2,368,174.0 | -3.01% |
| Apr 29, 2026 | $135.7 | $131.7 | $3.97 | 1,336,663.0 | -0.98% |
| Apr 28, 2026 | $138.4 | $134.5 | $3.85 | 2,166,025.0 | +1.46% |
Zscaler Inc Stock (ZS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zscaler Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zscaler Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zscaler Inc Stock (ZS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $191.2 | $132.0 | $59.28 | 72,463,464.0 | +41.26% |
| Apr, 2026 | $150.5 | $114.6 | $35.88 | 59,820,341.0 | -6.85% |
| Mar, 2026 | $166.3 | $128.0 | $38.30 | 59,172,728.0 | -4.56% |
| Feb, 2026 | $203.2 | $140.6 | $62.64 | 69,512,653.0 | -26.51% |
| Jan, 2026 | $231.5 | $197.5 | $34.01 | 35,728,728.0 | -11.08% |
Zscaler Inc Stock (ZS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $249.6 | $226.2 | $23.40 | 37,234,331.0 | -9.57% |
| Nov, 2025 | $337.0 | $249.7 | $87.31 | 37,850,505.0 | -24.05% |
| Oct, 2025 | $333.3 | $287.7 | $45.53 | 28,655,557.0 | +10.51% |
| Sep, 2025 | $300.8 | $260.4 | $40.41 | 41,159,916.0 | +8.16% |
| Aug, 2025 | $291.1 | $265.9 | $25.21 | 28,771,594.0 | -2.98% |
| Jul, 2025 | $318.5 | $281.2 | $37.27 | 38,484,570.0 | -9.04% |
| Jun, 2025 | $317.3 | $276.4 | $40.91 | 53,089,276.0 | +13.87% |
| May, 2025 | $276.5 | $226.5 | $49.95 | 58,485,881.0 | +21.90% |
| Apr, 2025 | $226.6 | $164.8 | $61.82 | 57,865,884.0 | +13.99% |
| Mar, 2025 | $216.4 | $186.7 | $29.72 | 48,978,672.0 | +1.12% |
| Feb, 2025 | $217.1 | $189.0 | $28.08 | 29,434,520.0 | -3.14% |
| Jan, 2025 | $208.1 | $180.2 | $27.95 | 29,011,731.0 | +12.29% |
Zscaler Inc Stock (ZS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $216.7 | $179.1 | $37.59 | 47,818,006.0 | -11.36% |
| Nov, 2024 | $217.8 | $179.6 | $38.21 | 29,231,471.0 | +14.27% |
| Oct, 2024 | $203.0 | $165.4 | $37.61 | 34,638,925.0 | +5.76% |
| Sep, 2024 | $200.8 | $153.4 | $47.30 | 51,049,522.0 | -14.52% |
| Aug, 2024 | $202.6 | $156.0 | $46.67 | 28,706,362.0 | +11.50% |
| Jul, 2024 | $208.1 | $173.7 | $34.49 | 36,784,090.0 | -6.68% |
| Jun, 2024 | $194.0 | $166.1 | $27.84 | 46,815,673.0 | +13.08% |
| May, 2024 | $183.7 | $155.2 | $28.45 | 49,827,200.0 | -1.72% |
| Apr, 2024 | $193.8 | $166.8 | $27.02 | 34,678,733.0 | -10.22% |
| Mar, 2024 | $227.3 | $190.3 | $36.95 | 56,471,392.0 | -20.39% |
| Feb, 2024 | $259.6 | $202.4 | $57.17 | 54,028,912.0 | +2.67% |
| Jan, 2024 | $246.4 | $206.7 | $39.71 | 36,298,230.0 | +6.37% |
1.60%
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):