NASDAQ:ZS | Historical Stock Price | Zscaler, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.95$43.17$74.71$129.29$223.75$387.222018-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.50$46.501,256,300——
2019-12-30$46.50$46.501,484,800——
2019-12-27$47.61$47.611,134,700——
2019-12-26$48.16$48.16893,000——
2019-12-24$47.74$47.74637,700——
2019-12-23$48.17$48.171,750,900——
2019-12-20$49.13$49.132,670,600——
2019-12-19$47.91$47.911,624,900——
2019-12-18$47.24$47.241,634,900——
2019-12-17$46.52$46.521,829,400——
2019-12-16$46.96$46.961,801,800——
2019-12-13$45.98$45.981,520,000——
2019-12-12$45.19$45.191,475,700——
2019-12-11$45.20$45.202,250,500——
2019-12-10$46.13$46.132,126,200——
2019-12-09$47.30$47.301,649,900——
2019-12-06$46.70$46.703,071,500——
2019-12-05$48.11$48.113,181,000——
2019-12-04$49.85$49.857,754,300——
2019-12-03$52.80$52.804,494,500——
2019-12-02$51.07$51.074,164,600——
2019-11-29$52.13$52.131,184,100——
2019-11-27$52.06$52.062,250,400——
2019-11-26$51.66$51.664,011,300——
2019-11-25$50.39$50.395,551,600——
2019-11-22$46.32$46.321,524,100——
2019-11-21$45.42$45.422,120,100——
2019-11-20$46.60$46.602,541,400——
2019-11-19$46.22$46.223,037,800——
2019-11-18$44.51$44.512,742,000——
2019-11-15$45.83$45.831,885,800——
2019-11-14$45.32$45.321,554,100——
2019-11-13$44.82$44.821,207,900——
2019-11-12$44.77$44.771,993,000——
2019-11-11$44.07$44.071,035,300——
2019-11-08$43.90$43.902,117,300——
2019-11-07$42.55$42.552,179,200——
2019-11-06$43.91$43.911,822,400——
2019-11-05$44.43$44.431,593,000——
2019-11-04$44.36$44.361,366,000——
2019-11-01$45.00$45.001,592,400——
2019-10-31$43.98$43.982,164,100——
2019-10-30$45.16$45.163,486,700——
2019-10-29$43.12$43.121,580,100——
2019-10-28$42.41$42.411,338,800——
2019-10-25$42.86$42.861,411,600——
2019-10-24$43.33$43.332,794,000——
2019-10-23$41.09$41.092,805,600——
2019-10-22$40.75$40.752,573,200——
2019-10-21$42.17$42.172,239,600——
2019-10-18$42.84$42.845,720,300——
2019-10-17$45.15$45.151,343,100——
2019-10-16$45.65$45.652,634,200——
2019-10-15$46.38$46.382,458,100——
2019-10-14$47.50$47.501,886,800——
2019-10-11$48.12$48.122,346,100——
2019-10-10$47.30$47.302,330,700——
2019-10-09$48.22$48.221,346,300——
2019-10-08$46.90$46.902,435,100——
2019-10-07$49.88$49.882,720,600——
2019-10-04$49.21$49.211,897,500——
2019-10-03$48.97$48.973,225,500——
2019-10-02$46.94$46.942,286,400——
2019-10-01$47.02$47.022,177,600——
2019-09-30$47.26$47.262,122,100——
2019-09-27$46.99$46.992,877,900——
2019-09-26$48.77$48.772,363,500——
2019-09-25$48.89$48.893,053,800——
2019-09-24$49.23$49.233,343,200——
2019-09-23$50.32$50.322,970,100——
2019-09-20$51.45$51.456,801,900——
2019-09-19$50.35$50.355,432,500——
2019-09-18$51.95$51.956,867,600——
2019-09-17$50.64$50.647,088,100——
2019-09-16$47.62$47.622,863,800——
2019-09-13$47.48$47.484,892,800——
2019-09-12$49.59$49.597,085,800——
2019-09-11$49.67$49.6726,845,800——
2019-09-10$61.60$61.606,961,700——
2019-09-09$62.02$62.025,137,900——
2019-09-06$64.05$64.053,384,300——
2019-09-05$66.98$66.984,720,400——
2019-09-04$67.91$67.912,606,800——
2019-09-03$65.67$65.672,326,400——
2019-08-30$68.74$68.741,958,200——
2019-08-29$70.51$70.511,506,800——
2019-08-28$69.16$69.161,699,500——
2019-08-27$71.46$71.46961,300——
2019-08-26$71.78$71.781,716,400——
2019-08-23$71.28$71.281,843,200——
2019-08-22$72.54$72.541,862,900——
2019-08-21$72.99$72.992,746,900——
2019-08-20$70.80$70.803,640,200——
2019-08-19$71.80$71.808,783,400——
2019-08-16$80.91$80.911,482,400——
2019-08-15$79.18$79.181,838,800——
2019-08-14$81.50$81.502,121,800——
2019-08-13$85.04$85.041,118,400——
2019-08-12$83.21$83.211,525,900——
2019-08-09$85.18$85.181,337,600——
2019-08-08$84.72$84.721,590,000——
2019-08-07$81.22$81.221,681,900——
2019-08-06$79.94$79.942,186,900——
2019-08-05$78.17$78.172,863,400——
2019-08-02$83.48$83.482,072,000——
2019-08-01$85.26$85.261,801,400——
2019-07-31$84.27$84.271,744,000——
2019-07-30$84.68$84.681,159,200——
2019-07-29$85.57$85.572,595,300——
2019-07-26$88.21$88.212,000,600——
2019-07-25$86.42$86.421,623,400——
2019-07-24$86.69$86.692,084,500——
2019-07-23$84.00$84.001,277,200——
2019-07-22$84.00$84.001,155,900——
2019-07-19$82.68$82.681,843,900——
2019-07-18$82.38$82.381,626,400——
2019-07-17$82.00$82.001,687,700——
2019-07-16$82.59$82.591,691,300——
2019-07-15$83.79$83.791,628,900——
2019-07-12$81.87$81.871,070,800——
2019-07-11$82.28$82.281,853,200——
2019-07-10$83.29$83.292,189,000——
2019-07-09$84.31$84.311,463,700——
2019-07-08$83.79$83.792,850,100——
2019-07-05$83.06$83.062,726,200——
2019-07-03$80.64$80.643,215,000——
2019-07-02$78.96$78.962,047,100——
2019-07-01$76.61$76.611,516,600——
2019-06-28$76.64$76.648,153,500——
2019-06-27$77.50$77.502,244,000——
2019-06-26$74.30$74.301,741,700——
2019-06-25$73.82$73.822,089,600——
2019-06-24$75.46$75.462,691,000——
2019-06-21$77.24$77.242,786,700——
2019-06-20$79.18$79.183,184,500——
2019-06-19$79.88$79.882,642,500——
2019-06-18$78.00$78.002,320,300——
2019-06-17$76.74$76.742,101,500——
2019-06-14$77.67$77.671,949,200——
2019-06-13$79.72$79.724,243,200——
2019-06-12$77.17$77.171,433,000——
2019-06-11$75.83$75.832,842,300——
2019-06-10$76.92$76.922,584,100——
2019-06-07$75.51$75.513,024,200——
2019-06-06$72.33$72.331,926,200——
2019-06-05$72.45$72.452,554,100——
2019-06-04$71.96$71.963,323,800——
2019-06-03$66.90$66.903,906,400——
2019-05-31$68.63$68.635,813,400——
2019-05-30$72.99$72.994,186,500——
2019-05-29$71.15$71.153,162,000——
2019-05-28$74.24$74.242,385,500——
2019-05-24$73.76$73.761,588,700——
2019-05-23$73.45$73.452,554,400——
2019-05-22$75.89$75.891,531,400——
2019-05-21$76.09$76.091,651,300——
2019-05-20$76.64$76.642,121,700——
2019-05-17$78.79$78.792,481,200——
2019-05-16$78.66$78.662,544,500——
2019-05-15$75.02$75.022,661,100——
2019-05-14$72.05$72.052,503,800——
2019-05-13$68.09$68.093,355,700——
2019-05-10$73.55$73.555,345,000——
2019-05-09$68.62$68.621,867,800——
2019-05-08$67.61$67.611,305,000——
2019-05-07$66.36$66.362,758,000——
2019-05-06$69.50$69.502,097,300——
2019-05-03$67.40$67.401,147,500——
2019-05-02$65.67$65.671,741,700——
2019-05-01$66.17$66.171,551,700——
2019-04-30$68.31$68.311,293,000——
2019-04-29$68.20$68.201,776,800——
2019-04-26$66.94$66.941,225,700——
2019-04-25$66.96$66.963,386,300——
2019-04-24$64.99$64.991,027,200——
2019-04-23$65.42$65.421,170,300——
2019-04-22$64.26$64.261,234,600——
2019-04-18$62.73$62.732,081,000——
2019-04-17$62.43$62.432,414,900——
2019-04-16$66.26$66.261,378,300——
2019-04-15$67.04$67.041,269,200——
2019-04-12$66.64$66.641,241,700——
2019-04-11$67.75$67.751,708,900——
2019-04-10$68.44$68.443,402,900——
2019-04-09$64.94$64.942,349,500——
2019-04-08$63.47$63.471,603,000——
2019-04-05$63.14$63.142,553,900——
2019-04-04$63.28$63.287,484,600——
2019-04-03$69.34$69.341,670,200——
2019-04-02$70.91$70.911,460,400——
2019-04-01$70.74$70.741,635,900——
2019-03-29$70.93$70.931,782,000——
2019-03-28$71.05$71.052,189,700——
2019-03-27$69.75$69.753,130,000——
2019-03-26$71.03$71.034,153,200——
2019-03-25$67.81$67.812,430,600——
2019-03-22$66.01$66.013,158,900——
2019-03-21$69.92$69.921,550,700——
2019-03-20$67.49$67.491,788,100——
2019-03-19$67.91$67.911,103,800——
2019-03-18$67.28$67.281,519,500——
2019-03-15$67.19$67.193,089,800——
2019-03-14$66.94$66.942,201,400——
2019-03-13$64.80$64.801,889,700——
2019-03-12$63.65$63.652,297,600——
2019-03-11$63.34$63.343,669,000——
2019-03-08$60.54$60.542,423,600——
2019-03-07$59.18$59.182,242,500——
2019-03-06$58.27$58.272,371,000——
2019-03-05$57.53$57.531,748,700——
2019-03-04$58.03$58.034,175,900——
2019-03-01$60.57$60.579,658,400——
2019-02-28$49.68$49.682,881,600——
2019-02-27$50.72$50.723,252,700——
2019-02-26$50.00$50.001,938,700——
2019-02-25$49.93$49.932,270,500——
2019-02-22$49.78$49.781,426,000——
2019-02-21$49.67$49.67631,500——
2019-02-20$49.83$49.83943,200——
2019-02-19$49.99$49.991,004,400——
2019-02-15$50.11$50.111,018,100——
2019-02-14$50.08$50.081,315,000——
2019-02-13$49.00$49.001,194,800——
2019-02-12$50.10$50.101,493,600——
2019-02-11$48.59$48.591,122,800——
2019-02-08$48.46$48.461,023,800——
2019-02-07$48.03$48.03988,000——
2019-02-06$47.75$47.751,231,800——
2019-02-05$48.32$48.321,603,500——
2019-02-04$49.07$49.072,257,100——
2019-02-01$48.32$48.322,014,200——
2019-01-31$48.37$48.373,566,400——
2019-01-30$45.52$45.521,129,100——
2019-01-29$45.17$45.17970,900——
2019-01-28$45.59$45.59959,700——
2019-01-25$45.89$45.892,473,900——
2019-01-24$45.06$45.061,125,300——
2019-01-23$45.05$45.05973,800——
2019-01-22$44.59$44.591,059,900——
2019-01-18$45.35$45.352,477,300——
2019-01-17$44.84$44.84820,100——
2019-01-16$44.15$44.151,417,900——
2019-01-15$45.32$45.321,146,500——
2019-01-14$45.01$45.01529,100——
2019-01-11$45.20$45.201,115,200——
2019-01-10$45.41$45.411,303,300——
2019-01-09$44.88$44.881,194,500——
2019-01-08$43.98$43.981,568,600——
2019-01-07$43.56$43.562,211,000——
2019-01-04$41.77$41.771,782,700——
2019-01-03$39.32$39.32974,800——
2019-01-02$39.81$39.811,280,700——