Zscaler Stock Price History
NASDAQ: ZSTechnologyEDP ServicesUSD
233.73+16.92 (+7.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZS price history at a glance
The price history for Zscaler (ZS) on this page begins on March 12, 2018, when the stock closed at $33.00; it most recently closed at $216.81 on October 5, 2026. The highest price in this record is $376.11, reached on November 15, 2021; the latest close is 42.4% below that peak. Across the 7 complete calendar years in the table, ZS finished higher in 5 and lower in 2. Its best year was 2020 (+321.5%) and its worst was 2022 (-65.2%).
Over roughly 9 years the share price changed +557.0%, a 24.6% compound annual price return (excluding dividends). In the last 12 months alone, ZS has lost 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $376.11
- Date of high
- Nov 15, 2021
- Low since 2018
- $24.76
- Date of low
- May 21, 2018
- 52-week high
- $336.99
- 52-week low
- $114.63
- IPO year
- 2018
- Last close
- $233.73
ZS returns
1 week
+18.89%
1 month
+40.72%
3 months
+67.83%
6 months
+97.99%
Year to date
+3.92%
1 year
-25.85%
3 years
+38.70%
5 years
-20.15%
ZS price return, excluding dividends.
ZS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 216.81 | -1.70% |
| 2025 | 220.57 | +18.69% |
| 2024 | 185.84 | -16.12% |
| 2023 | 221.56 | +98.00% |
| 2022 | 111.90 | -65.18% |
| 2021 | 321.33 | +60.90% |
| 2020 | 199.71 | +321.51% |
| 2019 | 47.38 | +13.43% |
| 2018* | 41.77 | +26.58% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ZS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 222.30 | 234.31 | 219.79 | 233.73 | +7.80% | |
| 214.38 | 218.82 | 212.38 | 216.81 | +1.53% | |
| 216.00 | 216.00 | 209.70 | 213.55 | +0.61% | |
| 210.40 | 215.51 | 205.02 | 212.25 | +5.18% | |
| 197.13 | 205.20 | 196.95 | 201.80 | +2.64% | |
| 201.18 | 202.00 | 195.11 | 196.60 | -1.10% | |
| 202.65 | 203.44 | 198.44 | 198.78 | -0.32% | |
| 198.86 | 202.87 | 196.89 | 199.42 | +0.54% | |
| 198.02 | 201.39 | 195.11 | 198.36 | -0.52% | |
| 188.89 | 202.12 | 187.67 | 199.39 | +3.28% | |
| 206.00 | 207.99 | 192.74 | 193.05 | -10.06% | |
| 213.48 | 216.97 | 210.59 | 214.64 | +0.09% | |
| 213.00 | 215.73 | 209.40 | 214.45 | +2.03% | |
| 210.01 | 210.73 | 202.55 | 210.18 | +1.47% | |
| 196.98 | 207.75 | 194.24 | 207.13 | +4.98% | |
| 199.00 | 199.76 | 192.65 | 197.31 | -0.08% | |
| 192.01 | 198.93 | 188.66 | 197.47 | +3.07% | |
| 190.87 | 196.14 | 187.45 | 191.58 | -1.19% | |
| 188.26 | 196.58 | 188.11 | 193.89 | +1.13% | |
| 172.80 | 194.12 | 170.06 | 191.73 | +16.52% | |
| 164.02 | 165.95 | 160.75 | 164.54 | +0.65% | |
| 165.43 | 169.05 | 162.06 | 163.48 | -1.58% | |
| 161.80 | 169.10 | 161.15 | 166.10 | +2.57% | |
| 165.62 | 165.62 | 159.20 | 161.94 | -4.63% | |
| 166.15 | 177.14 | 165.06 | 169.80 | -4.50% | |
| 179.08 | 179.96 | 173.93 | 177.80 | +2.94% | |
| 176.78 | 177.60 | 171.32 | 172.73 | -3.16% | |
| 184.64 | 186.39 | 176.39 | 178.37 | -5.32% | |
| 183.83 | 190.47 | 183.83 | 188.39 | +2.26% | |
| 186.17 | 188.18 | 181.62 | 184.23 | -1.64% | |
| 179.12 | 190.00 | 177.04 | 187.30 | +9.98% | |
| 161.06 | 170.94 | 160.13 | 170.31 | +1.12% | |
| 175.00 | 176.81 | 166.66 | 168.42 | -4.34% | |
| 180.00 | 181.50 | 175.60 | 176.06 | -3.13% | |
| 175.23 | 182.01 | 172.45 | 181.75 | +3.88% | |
| 183.83 | 184.98 | 174.60 | 174.95 | -5.23% | |
| 186.70 | 188.73 | 181.69 | 184.60 | -0.59% | |
| 185.29 | 190.97 | 184.44 | 185.70 | +0.68% | |
| 188.38 | 190.30 | 182.81 | 184.44 | +0.46% | |
| 190.00 | 190.90 | 183.32 | 183.60 | -2.43% | |
| 179.10 | 188.84 | 177.02 | 188.18 | +6.12% | |
| 174.23 | 178.86 | 173.52 | 177.32 | -0.69% | |
| 175.45 | 180.80 | 172.28 | 178.55 | +1.06% | |
| 168.74 | 177.93 | 168.00 | 176.68 | +4.74% | |
| 167.99 | 169.78 | 165.00 | 168.68 | +3.74% | |
| 155.75 | 163.00 | 155.54 | 162.60 | +0.59% | |
| 164.23 | 166.93 | 160.88 | 161.65 | -0.96% | |
| 153.80 | 163.47 | 153.74 | 163.22 | +5.67% | |
| 153.74 | 155.88 | 151.21 | 154.46 | +2.16% | |
| 148.50 | 152.51 | 145.11 | 151.20 | +1.89% | |
| 150.60 | 151.53 | 143.85 | 148.39 | -3.50% | |
| 151.07 | 156.54 | 150.20 | 153.77 | +1.41% | |
| 147.10 | 154.27 | 142.75 | 151.63 | +2.94% | |
| 145.90 | 149.45 | 144.00 | 147.30 | +3.50% | |
| 141.93 | 144.00 | 139.81 | 142.32 | +1.88% | |
| 143.97 | 144.29 | 139.24 | 139.70 | -1.80% | |
| 149.97 | 150.39 | 141.12 | 142.26 | -4.34% | |
| 147.24 | 151.45 | 146.74 | 148.72 | -0.73% | |
| 147.33 | 153.22 | 146.97 | 149.82 | -0.08% | |
| 145.50 | 153.30 | 145.39 | 149.94 | +2.40% | |
| 150.00 | 151.60 | 144.66 | 146.43 | -1.19% | |
| 154.22 | 156.98 | 147.20 | 148.19 | -2.56% | |
| 139.57 | 155.30 | 139.28 | 152.09 | +7.24% | |
| 140.16 | 143.10 | 138.03 | 141.82 | +1.83% | |
| 147.12 | 148.74 | 138.60 | 139.27 | -5.34% | |
| 140.95 | 147.86 | 138.64 | 147.12 | +2.49% | |
| 146.42 | 149.01 | 142.12 | 143.55 | -3.98% | |
| 152.74 | 155.36 | 147.42 | 149.50 | -0.61% | |
| 144.11 | 152.50 | 143.65 | 150.42 | +2.10% | |
| 145.10 | 148.48 | 145.00 | 147.33 | +0.60% | |
| 144.25 | 149.58 | 143.26 | 146.45 | +3.75% | |
| 135.13 | 142.05 | 134.50 | 141.15 | +2.58% | |
| 134.49 | 140.48 | 133.50 | 137.60 | +4.04% | |
| 125.23 | 132.54 | 125.23 | 132.26 | +6.83% | |
| 126.70 | 126.97 | 122.15 | 123.80 | -2.73% | |
| 125.45 | 130.50 | 124.50 | 127.27 | +0.87% | |
| 124.50 | 129.42 | 124.12 | 126.17 | +1.70% | |
| 122.60 | 129.65 | 121.72 | 124.06 | -0.63% | |
| 123.34 | 125.56 | 119.90 | 124.85 | +0.38% | |
| 126.25 | 128.11 | 123.38 | 124.38 | -2.24% | |
| 128.48 | 128.86 | 123.61 | 127.23 | -2.45% | |
| 129.69 | 132.81 | 127.45 | 130.42 | +0.69% | |
| 124.68 | 130.00 | 119.50 | 129.52 | +2.70% | |
| 122.00 | 126.35 | 119.90 | 126.11 | +1.11% | |
| 124.00 | 128.83 | 122.22 | 124.73 | -0.88% | |
| 128.11 | 130.15 | 120.85 | 125.84 | -2.64% | |
| 130.80 | 132.07 | 127.74 | 129.25 | -1.17% | |
| 133.76 | 137.21 | 128.98 | 130.78 | -3.31% | |
| 135.69 | 137.50 | 132.50 | 135.26 | +0.66% | |
| 141.90 | 142.47 | 133.53 | 134.37 | -6.78% | |
| 149.06 | 151.04 | 140.00 | 144.15 | -7.42% | |
| 144.50 | 157.70 | 143.75 | 155.71 | +11.44% | |
| 131.70 | 139.90 | 130.37 | 139.73 | +7.45% | |
| 126.55 | 133.25 | 122.31 | 130.04 | +2.87% | |
| 137.16 | 139.60 | 125.66 | 126.41 | -31.52% | |
| 184.96 | 191.25 | 181.88 | 184.60 | +1.22% | |
| 174.78 | 183.02 | 173.79 | 182.37 | +6.64% | |
| 171.26 | 174.37 | 168.68 | 171.01 | -1.97% | |
| 168.12 | 174.86 | 168.09 | 174.45 | -0.46% | |
| 178.11 | 182.97 | 173.95 | 175.25 | +0.32% | |
| 163.36 | 178.26 | 162.10 | 174.69 | +8.47% | |
| 156.89 | 162.73 | 152.12 | 161.05 | +4.78% | |
| 153.50 | 158.04 | 146.39 | 153.70 | +0.83% | |
| 144.69 | 153.95 | 143.03 | 152.43 | +4.28% | |
| 149.35 | 150.59 | 145.68 | 146.17 | -1.81% | |
| 150.73 | 153.45 | 147.66 | 148.87 | -2.14% | |
| 149.34 | 152.20 | 145.11 | 152.13 | -0.43% | |
| 148.00 | 153.46 | 147.16 | 152.79 | +10.06% | |
| 138.69 | 139.86 | 134.74 | 138.83 | -1.79% | |
| 143.52 | 144.00 | 138.96 | 141.36 | -0.59% | |
| 140.40 | 144.97 | 139.42 | 142.20 | +1.71% | |
| 135.35 | 140.99 | 131.97 | 139.81 | +6.99% | |
| 132.90 | 132.90 | 127.79 | 130.68 | -3.01% | |
| 135.12 | 135.72 | 131.74 | 134.73 | -0.98% | |
| 135.27 | 138.36 | 134.50 | 136.07 | +1.46% | |
| 135.35 | 138.00 | 133.69 | 134.11 | -1.03% | |
| 133.32 | 135.70 | 130.42 | 135.50 | +1.90% | |
| 136.69 | 137.99 | 130.34 | 132.97 | -6.79% | |
| 137.39 | 142.75 | 136.75 | 142.66 | +2.18% | |
| 135.95 | 144.72 | 135.58 | 139.61 | +3.57% | |
| 133.89 | 137.20 | 132.60 | 134.80 | +0.09% | |
| 138.14 | 139.00 | 133.50 | 134.68 | +0.26% | |
| 134.96 | 138.00 | 132.79 | 134.33 | +2.53% | |
| 125.20 | 131.32 | 122.77 | 131.01 | +6.79% | |
| 123.54 | 126.00 | 120.79 | 122.68 | +0.05% | |
| 119.05 | 122.96 | 117.96 | 122.62 | +3.87% | |
| 122.66 | 123.38 | 114.63 | 118.05 | -3.42% | |
| 133.10 | 133.50 | 120.77 | 122.23 | -11.33% | |
| 148.51 | 150.50 | 136.97 | 137.85 | -2.98% | |
| 138.72 | 142.70 | 136.26 | 142.09 | +1.84% | |
| 139.62 | 140.74 | 137.66 | 139.52 | +0.69% | |
| 136.38 | 139.16 | 134.10 | 138.56 | +1.38% | |
| 139.45 | 139.50 | 132.58 | 136.67 | -2.58% | |
| 139.42 | 142.61 | 136.11 | 140.29 | +2.21% | |
| 135.26 | 141.42 | 134.66 | 137.26 | +3.08% | |
| 133.79 | 135.71 | 128.00 | 133.16 | -5.89% | |
| 139.18 | 145.00 | 137.60 | 141.50 | +1.48% | |
| 142.09 | 144.94 | 138.85 | 139.44 | +0.02% | |
| 149.97 | 149.97 | 139.30 | 139.41 | -8.16% | |
| 152.39 | 154.51 | 150.17 | 151.80 | +0.22% | |
| 152.75 | 153.75 | 148.28 | 151.47 | -2.53% | |
| 156.35 | 161.90 | 153.85 | 155.40 | -0.38% | |
| 153.82 | 158.68 | 153.43 | 155.99 | -0.01% | |
| 153.37 | 158.78 | 152.67 | 156.00 | +1.50% | |
| 155.26 | 155.45 | 151.74 | 153.69 | -0.05% | |
| 152.57 | 156.20 | 151.00 | 153.76 | +1.42% | |
| 152.26 | 157.49 | 150.33 | 151.61 | -1.43% | |
| 157.97 | 160.50 | 151.82 | 153.81 | -1.79% | |
| 163.52 | 164.11 | 154.44 | 156.61 | -3.70% | |
| 163.12 | 166.30 | 160.70 | 162.62 | -0.88% | |
| 161.29 | 166.10 | 158.33 | 164.06 | +1.30% | |
| 155.93 | 163.77 | 155.61 | 161.96 | +3.68% | |
| 154.95 | 159.24 | 153.80 | 156.21 | +1.00% | |
| 146.18 | 156.14 | 144.40 | 154.67 | +4.10% | |
| 146.19 | 152.65 | 145.25 | 148.58 | +1.08% | |
| 144.95 | 151.00 | 140.56 | 146.99 | -12.17% | |
| 159.52 | 167.59 | 158.00 | 167.36 | +7.49% | |
| 149.80 | 155.79 | 147.17 | 155.70 | +4.24% | |
| 143.83 | 151.15 | 142.00 | 149.36 | +4.24% | |
| 157.44 | 157.61 | 141.56 | 143.28 | -10.31% | |
| 167.00 | 172.60 | 159.66 | 159.75 | -5.47% | |
| 169.64 | 172.10 | 166.30 | 168.99 | -1.82% | |
| 167.35 | 172.65 | 164.39 | 172.13 | -0.27% | |
| 175.83 | 176.85 | 169.61 | 172.59 | -2.89% | |
| 174.34 | 179.90 | 172.43 | 177.72 | +3.99% | |
| 171.99 | 173.99 | 163.00 | 170.90 | -0.06% | |
| 175.62 | 175.87 | 165.36 | 171.00 | -1.92% | |
| 171.76 | 176.84 | 169.33 | 174.34 | +2.44% | |
| 167.99 | 171.28 | 162.87 | 170.18 | +1.70% | |
| 171.60 | 172.51 | 162.94 | 167.33 | -1.22% | |
| 187.11 | 188.23 | 169.18 | 169.39 | -8.83% | |
| 186.50 | 188.23 | 177.66 | 185.79 | -1.20% | |
| 198.23 | 198.50 | 183.91 | 188.05 | -6.26% | |
| 199.76 | 203.20 | 198.00 | 200.61 | +0.30% | |
| 200.50 | 203.50 | 199.00 | 200.01 | -0.31% | |
| 209.51 | 210.66 | 197.47 | 200.63 | -6.23% | |
| 221.16 | 221.95 | 213.22 | 213.95 | -2.60% | |
| 224.00 | 229.00 | 219.13 | 219.67 | +2.39% | |
| 212.20 | 216.70 | 211.01 | 214.55 | +2.35% | |
| 209.14 | 210.65 | 207.32 | 209.62 | +0.63% | |
| 211.21 | 211.37 | 207.37 | 208.31 | -0.17% | |
| 206.32 | 211.64 | 204.67 | 208.66 | +1.13% | |
| 209.27 | 210.46 | 205.59 | 206.32 | -3.58% | |
| 211.40 | 215.20 | 208.88 | 213.98 | +1.61% | |
| 214.29 | 218.01 | 210.41 | 210.58 | -1.72% | |
| 216.93 | 221.79 | 209.41 | 214.27 | -1.19% | |
| 216.53 | 219.58 | 212.50 | 216.85 | +0.10% | |
| 215.08 | 217.02 | 213.49 | 216.63 | -0.05% | |
| 220.74 | 221.51 | 215.33 | 216.73 | -1.63% | |
| 230.65 | 230.79 | 219.38 | 220.32 | -4.69% | |
| 223.02 | 231.48 | 222.18 | 231.16 | +4.11% | |
| 222.61 | 223.43 | 218.89 | 222.03 | -0.33% | |
| 221.70 | 227.70 | 221.63 | 222.76 | +0.99% | |
| 226.72 | 226.72 | 217.23 | 220.57 | -1.93% | |
| 226.88 | 227.40 | 224.88 | 224.92 | -1.10% | |
| 227.65 | 228.75 | 226.50 | 227.42 | -0.26% | |
| 229.13 | 230.76 | 227.35 | 228.02 | -1.08% | |
| 229.43 | 231.06 | 228.63 | 230.52 | +0.40% | |
| 229.26 | 229.93 | 226.78 | 229.60 | +0.12% | |
| 230.00 | 231.69 | 227.70 | 229.32 | -1.18% | |
| 233.82 | 234.93 | 228.41 | 232.05 | -0.22% | |
| 231.11 | 233.41 | 229.13 | 232.55 | +0.63% | |
| 228.59 | 231.65 | 228.23 | 231.09 | +2.06% | |
| 232.79 | 234.82 | 226.24 | 226.43 | -2.73% | |
| 233.00 | 233.98 | 228.66 | 232.78 | +1.07% | |
| 237.50 | 237.67 | 230.06 | 230.31 | -2.53% | |
| 241.80 | 243.07 | 233.94 | 236.28 | -2.40% | |
| 241.20 | 243.49 | 237.87 | 242.08 | -0.50% | |
| 242.24 | 245.12 | 238.85 | 243.29 | +0.12% | |
| 244.01 | 244.72 | 241.29 | 243.01 | -0.76% | |
| 243.50 | 249.64 | 243.46 | 244.88 | +0.91% | |
| 243.72 | 245.76 | 241.18 | 242.68 | +0.34% | |
| 243.42 | 244.38 | 240.02 | 241.85 | -0.74% | |
| 240.73 | 243.93 | 237.77 | 243.66 | +0.82% | |
| 244.40 | 245.42 | 240.20 | 241.68 | -0.66% | |
| 247.10 | 248.32 | 241.91 | 243.28 | -3.27% | |
| 252.42 | 256.33 | 249.68 | 251.50 | -0.19% | |
| 270.09 | 270.09 | 251.53 | 251.97 | -13.03% | |
| 278.80 | 291.80 | 278.07 | 289.73 | +3.35% | |
| 279.00 | 285.29 | 277.75 | 280.35 | +1.94% | |
| 278.02 | 280.00 | 269.09 | 275.01 | -1.69% | |
| 295.00 | 298.49 | 278.38 | 279.73 | -4.14% | |
| 292.69 | 297.17 | 289.43 | 291.81 | -0.44% | |
| 294.92 | 298.00 | 289.68 | 293.11 | -0.61% | |
| 299.23 | 304.80 | 292.19 | 294.92 | -1.51% | |
| 303.76 | 307.00 | 292.18 | 299.45 | -2.97% | |
| 315.30 | 316.85 | 307.20 | 308.60 | -2.67% | |
| 332.00 | 333.90 | 315.90 | 317.08 | -4.29% | |
| 328.90 | 333.26 | 328.21 | 331.29 | +0.73% | |
| 323.98 | 331.66 | 321.58 | 328.90 | +2.78% | |
| 315.95 | 320.63 | 313.00 | 320.01 | +0.66% | |
| 319.85 | 322.37 | 309.58 | 317.92 | -1.85% | |
| 327.21 | 328.00 | 317.40 | 323.90 | -1.34% | |
| 329.23 | 335.70 | 325.10 | 328.30 | -2.37% | |
| 331.73 | 336.99 | 329.61 | 336.27 | +1.55% | |
| 326.09 | 333.27 | 324.42 | 331.14 | +2.83% | |
| 320.96 | 327.85 | 319.18 | 322.04 | +0.34% | |
| 321.37 | 323.00 | 317.18 | 320.96 | -2.44% | |
| 327.10 | 329.30 | 323.80 | 328.98 | +0.81% | |
| 325.80 | 327.71 | 321.74 | 326.33 | +1.03% | |
| 321.38 | 327.40 | 321.00 | 323.00 | +1.33% | |
| 308.00 | 319.21 | 308.00 | 318.77 | +3.52% | |
| 308.98 | 311.34 | 302.58 | 307.92 | -0.79% | |
| 305.74 | 311.29 | 303.78 | 310.37 | +1.46% | |
| 301.27 | 307.19 | 301.27 | 305.90 | +1.88% | |
| 296.97 | 301.12 | 295.24 | 300.25 | +0.34% | |
| 303.78 | 309.67 | 296.22 | 299.24 | -1.03% | |
| 305.80 | 306.21 | 298.64 | 302.35 | +0.18% | |
| 306.66 | 307.33 | 299.48 | 301.80 | -3.59% | |
| 315.00 | 319.89 | 312.42 | 313.04 | +1.02% | |
| 315.44 | 319.89 | 309.52 | 309.88 | -1.69% | |
| 312.55 | 316.04 | 309.70 | 315.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZS chart for longer ranges.