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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$199.71$199.711,469,600——
2020-12-30$201.31$201.311,126,400——
2020-12-29$197.84$197.842,225,500——
2020-12-28$199.37$199.372,552,900——
2020-12-24$205.27$205.27908,800——
2020-12-23$207.47$207.472,297,400——
2020-12-22$206.78$206.783,587,300——
2020-12-21$199.62$199.622,790,400——
2020-12-18$195.88$195.884,657,200——
2020-12-17$187.76$187.764,202,600——
2020-12-16$184.03$184.032,119,700——
2020-12-15$181.24$181.241,677,700——
2020-12-14$183.45$183.452,162,500——
2020-12-11$181.91$181.911,851,900——
2020-12-10$179.75$179.752,566,500——
2020-12-09$176.70$176.702,296,000——
2020-12-08$184.60$184.602,852,400——
2020-12-07$178.11$178.112,135,700——
2020-12-04$180.75$180.754,358,600——
2020-12-03$185.61$185.6115,382,800——
2020-12-02$146.79$146.792,924,100——
2020-12-01$151.68$151.682,276,100——
2020-11-30$155.75$155.753,377,400——
2020-11-27$149.74$149.74939,600——
2020-11-25$146.94$146.942,329,700——
2020-11-24$141.19$141.191,636,300——
2020-11-23$143.04$143.041,511,000——
2020-11-20$143.01$143.011,491,400——
2020-11-19$138.54$138.541,474,700——
2020-11-18$135.38$135.381,272,800——
2020-11-17$136.64$136.641,347,400——
2020-11-16$133.52$133.522,650,800——
2020-11-13$131.92$131.922,314,500——
2020-11-12$140.06$140.061,643,300——
2020-11-11$135.49$135.492,463,200——
2020-11-10$127.76$127.763,787,400——
2020-11-09$128.77$128.773,936,300——
2020-11-06$150.06$150.061,225,200——
2020-11-05$150.07$150.071,911,000——
2020-11-04$145.35$145.352,022,900——
2020-11-03$134.65$134.651,041,500——
2020-11-02$134.43$134.431,355,000——
2020-10-30$135.75$135.751,741,300——
2020-10-29$142.56$142.561,311,600——
2020-10-28$144.06$144.061,471,500——
2020-10-27$148.64$148.641,596,100——
2020-10-26$149.00$149.002,071,300——
2020-10-23$147.05$147.05972,300——
2020-10-22$146.58$146.581,088,200——
2020-10-21$146.85$146.851,369,100——
2020-10-20$150.80$150.801,097,400——
2020-10-19$153.17$153.172,135,700——
2020-10-16$154.85$154.851,710,000——
2020-10-15$154.97$154.971,871,700——
2020-10-14$155.09$155.092,904,100——
2020-10-13$154.42$154.421,764,800——
2020-10-12$151.15$151.151,798,100——
2020-10-09$151.96$151.961,641,700——
2020-10-08$147.66$147.661,524,000——
2020-10-07$147.68$147.681,830,100——
2020-10-06$145.51$145.511,985,400——
2020-10-05$145.31$145.311,636,600——
2020-10-02$142.05$142.051,924,700——
2020-10-01$144.29$144.293,491,100——
2020-09-30$140.69$140.691,946,200——
2020-09-29$140.49$140.492,122,300——
2020-09-28$138.42$138.421,733,800——
2020-09-25$138.27$138.271,710,500——
2020-09-24$134.56$134.561,718,100——
2020-09-23$135.61$135.612,042,700——
2020-09-22$137.99$137.992,328,100——
2020-09-21$134.93$134.932,541,000——
2020-09-18$129.10$129.103,113,000——
2020-09-17$127.21$127.212,718,500——
2020-09-16$131.06$131.062,221,200——
2020-09-15$132.64$132.641,818,900——
2020-09-14$130.10$130.102,163,500——
2020-09-11$128.50$128.502,401,000——
2020-09-10$132.61$132.615,889,800——
2020-09-09$134.19$134.194,560,200——
2020-09-08$133.17$133.172,558,100——
2020-09-04$134.34$134.344,313,300——
2020-09-03$143.45$143.454,213,300——
2020-09-02$158.52$158.523,489,200——
2020-09-01$159.36$159.364,511,200——
2020-08-31$143.34$143.345,861,100——
2020-08-28$141.13$141.132,135,000——
2020-08-27$138.76$138.761,906,400——
2020-08-26$140.00$140.002,228,500——
2020-08-25$135.63$135.631,195,800——
2020-08-24$135.74$135.741,661,800——
2020-08-21$135.22$135.222,136,700——
2020-08-20$136.42$136.423,133,600——
2020-08-19$128.26$128.261,738,000——
2020-08-18$127.97$127.971,829,200——
2020-08-17$124.49$124.491,575,200——
2020-08-14$122.89$122.893,389,000——
2020-08-13$122.07$122.072,024,000——
2020-08-12$119.34$119.341,949,800——
2020-08-11$117.51$117.512,547,600——
2020-08-10$122.39$122.393,014,200——
2020-08-07$125.85$125.852,425,800——
2020-08-06$132.28$132.281,570,300——
2020-08-05$134.53$134.531,286,400——
2020-08-04$132.49$132.491,186,900——
2020-08-03$132.58$132.581,767,000——
2020-07-31$129.85$129.851,672,200——
2020-07-30$129.29$129.291,300,600——
2020-07-29$126.97$126.972,966,400——
2020-07-28$124.38$124.383,422,900——
2020-07-27$124.87$124.874,151,900——
2020-07-24$121.72$121.721,567,700——
2020-07-23$123.46$123.462,186,900——
2020-07-22$125.11$125.111,186,500——
2020-07-21$125.47$125.471,555,200——
2020-07-20$127.60$127.602,053,000——
2020-07-17$120.31$120.311,860,900——
2020-07-16$117.15$117.152,316,500——
2020-07-15$119.84$119.842,389,500——
2020-07-14$122.43$122.433,197,900——
2020-07-13$119.91$119.913,936,500——
2020-07-10$125.49$125.492,757,000——
2020-07-09$127.41$127.415,372,200——
2020-07-08$120.85$120.853,072,800——
2020-07-07$113.84$113.842,241,600——
2020-07-06$114.78$114.785,131,300——
2020-07-02$110.21$110.211,897,000——
2020-07-01$111.51$111.512,552,400——
2020-06-30$109.50$109.502,959,000——
2020-06-29$105.39$105.392,430,800——
2020-06-26$106.00$106.004,791,300——
2020-06-25$111.61$111.612,660,800——
2020-06-24$108.26$108.263,018,800——
2020-06-23$110.31$110.314,584,800——
2020-06-22$109.67$109.673,734,300——
2020-06-19$108.57$108.573,898,100——
2020-06-18$113.05$113.055,456,700——
2020-06-17$106.18$106.182,505,700——
2020-06-16$102.81$102.813,334,300——
2020-06-15$104.52$104.522,664,600——
2020-06-12$102.47$102.472,010,500——
2020-06-11$102.68$102.682,662,600——
2020-06-10$105.72$105.722,310,200——
2020-06-09$103.59$103.592,522,500——
2020-06-08$102.74$102.744,852,900——
2020-06-05$99.31$99.314,659,200——
2020-06-04$103.05$103.053,989,500——
2020-06-03$107.41$107.413,607,600——
2020-06-02$106.17$106.1710,192,100——
2020-06-01$109.98$109.9817,087,800——
2020-05-29$98.09$98.0922,768,800——
2020-05-28$75.80$75.804,293,200——
2020-05-27$74.53$74.533,720,100——
2020-05-26$76.52$76.522,485,100——
2020-05-22$76.94$76.941,330,600——
2020-05-21$75.63$75.631,638,600——
2020-05-20$77.06$77.061,517,600——
2020-05-19$75.24$75.241,644,500——
2020-05-18$73.81$73.812,361,300——
2020-05-15$76.39$76.391,856,000——
2020-05-14$75.62$75.622,596,200——
2020-05-13$75.16$75.162,089,200——
2020-05-12$76.45$76.452,006,800——
2020-05-11$76.96$76.962,408,900——
2020-05-08$74.02$74.022,091,400——
2020-05-07$74.88$74.882,773,400——
2020-05-06$72.54$72.543,089,400——
2020-05-05$71.23$71.232,501,300——
2020-05-04$69.08$69.082,026,200——
2020-05-01$66.85$66.851,794,000——
2020-04-30$67.08$67.081,828,400——
2020-04-29$66.63$66.632,567,500——
2020-04-28$66.72$66.723,035,700——
2020-04-27$70.47$70.472,615,600——
2020-04-24$67.50$67.502,607,400——
2020-04-23$66.24$66.243,402,100——
2020-04-22$66.91$66.911,814,300——
2020-04-21$65.18$65.185,615,100——
2020-04-20$70.51$70.513,187,900——
2020-04-17$68.00$68.002,563,600——
2020-04-16$70.37$70.373,440,200——
2020-04-15$69.96$69.964,389,100——
2020-04-14$66.48$66.483,513,000——
2020-04-13$62.17$62.172,649,700——
2020-04-09$62.59$62.594,588,600——
2020-04-08$64.93$64.932,621,600——
2020-04-07$62.36$62.362,827,100——
2020-04-06$63.31$63.312,975,300——
2020-04-03$63.40$63.404,136,300——
2020-04-02$61.18$61.183,277,100——
2020-04-01$61.99$61.994,603,000——
2020-03-31$60.86$60.863,648,000——
2020-03-30$58.84$58.843,815,100——
2020-03-27$58.63$58.633,422,300——
2020-03-26$60.55$60.553,618,400——
2020-03-25$59.13$59.136,479,000——
2020-03-24$62.14$62.144,847,200——
2020-03-23$58.03$58.035,662,400——
2020-03-20$53.64$53.644,209,500——
2020-03-19$51.81$51.813,202,700——
2020-03-18$50.17$50.174,373,600——
2020-03-17$46.86$46.863,358,300——
2020-03-16$41.82$41.823,219,800——
2020-03-13$41.89$41.893,056,000——
2020-03-12$39.50$39.504,014,100——
2020-03-11$42.88$42.883,079,300——
2020-03-10$47.01$47.012,989,400——
2020-03-09$43.94$43.942,974,600——
2020-03-06$49.39$49.392,984,100——
2020-03-05$53.36$53.361,603,100——
2020-03-04$53.39$53.391,491,500——
2020-03-03$51.33$51.331,771,000——
2020-03-02$52.78$52.781,990,200——
2020-02-28$51.99$51.993,012,600——
2020-02-27$49.74$49.742,617,100——
2020-02-26$51.33$51.332,114,500——
2020-02-25$50.41$50.413,310,800——
2020-02-24$51.86$51.863,711,400——
2020-02-21$54.51$54.5113,200,700——
2020-02-20$65.18$65.184,711,000——
2020-02-19$65.17$65.172,236,300——
2020-02-18$63.86$63.862,576,500——
2020-02-14$62.11$62.111,334,800——
2020-02-13$61.90$61.901,672,200——
2020-02-12$60.48$60.481,569,500——
2020-02-11$60.92$60.921,366,200——
2020-02-10$60.84$60.841,130,500——
2020-02-07$58.97$58.97955,800——
2020-02-06$58.40$58.401,015,300——
2020-02-05$58.51$58.511,635,900——
2020-02-04$58.88$58.881,431,400——
2020-02-03$56.82$56.82951,100——
2020-01-31$56.09$56.091,823,400——
2020-01-30$57.69$57.691,375,700——
2020-01-29$57.13$57.131,359,900——
2020-01-28$56.50$56.501,165,300——
2020-01-27$56.04$56.042,068,400——
2020-01-24$57.80$57.802,359,300——
2020-01-23$59.31$59.311,825,400——
2020-01-22$59.92$59.922,726,300——
2020-01-21$60.51$60.512,175,300——
2020-01-17$59.43$59.433,098,900——
2020-01-16$61.82$61.822,916,700——
2020-01-15$59.99$59.992,909,000——
2020-01-14$59.54$59.543,445,600——
2020-01-13$59.62$59.623,985,700——
2020-01-10$55.00$55.004,006,000——
2020-01-09$54.00$54.004,279,200——
2020-01-08$50.75$50.753,232,500——
2020-01-07$48.40$48.401,714,900——
2020-01-06$48.70$48.701,534,600——
2020-01-03$47.38$47.381,165,200——
2020-01-02$47.33$47.331,377,200——