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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$221.56$221.56805,200——
2023-12-28$224.44$224.44575,300——
2023-12-27$225.02$225.02840,800——
2023-12-26$224.59$224.59770,000——
2023-12-22$221.68$221.68913,300——
2023-12-21$221.33$221.331,250,500——
2023-12-20$218.73$218.731,582,700——
2023-12-19$224.04$224.041,544,300——
2023-12-18$222.55$222.552,488,000——
2023-12-15$221.66$221.663,354,600——
2023-12-14$216.40$216.403,111,900——
2023-12-13$215.45$215.452,375,400——
2023-12-12$210.76$210.762,304,500——
2023-12-11$205.47$205.472,314,300——
2023-12-08$198.80$198.802,034,800——
2023-12-07$200.05$200.051,313,300——
2023-12-06$197.91$197.912,149,200——
2023-12-05$198.91$198.911,526,100——
2023-12-04$198.26$198.261,599,800——
2023-12-01$198.03$198.032,475,100——
2023-11-30$197.53$197.533,350,400——
2023-11-29$199.84$199.846,120,300——
2023-11-28$193.85$193.8511,013,400——
2023-11-27$191.91$191.916,317,800——
2023-11-24$193.09$193.09975,400——
2023-11-22$190.64$190.641,410,900——
2023-11-21$191.36$191.361,323,800——
2023-11-20$191.96$191.961,569,100——
2023-11-17$187.47$187.471,293,800——
2023-11-16$186.18$186.181,701,300——
2023-11-15$184.56$184.561,954,000——
2023-11-14$187.09$187.092,469,700——
2023-11-13$178.17$178.171,467,500——
2023-11-10$175.04$175.041,910,300——
2023-11-09$170.70$170.701,431,900——
2023-11-08$173.96$173.961,690,900——
2023-11-07$171.39$171.391,969,900——
2023-11-06$163.47$163.471,481,200——
2023-11-03$164.37$164.372,640,800——
2023-11-02$159.19$159.191,426,700——
2023-11-01$156.65$156.651,522,300——
2023-10-31$158.69$158.69769,600——
2023-10-30$156.81$156.811,215,600——
2023-10-27$154.37$154.371,089,700——
2023-10-26$154.61$154.611,397,100——
2023-10-25$157.61$157.611,389,900——
2023-10-24$164.79$164.791,087,300——
2023-10-23$162.48$162.481,281,500——
2023-10-20$162.19$162.192,665,600——
2023-10-19$169.07$169.071,903,800——
2023-10-18$170.40$170.401,205,000——
2023-10-17$172.29$172.291,536,400——
2023-10-16$172.21$172.211,349,800——
2023-10-13$168.52$168.521,379,200——
2023-10-12$170.65$170.651,870,400——
2023-10-11$173.05$173.051,797,500——
2023-10-10$171.88$171.881,927,700——
2023-10-09$168.86$168.863,370,900——
2023-10-06$163.59$163.592,549,300——
2023-10-05$153.30$153.301,057,800——
2023-10-04$155.12$155.121,366,700——
2023-10-03$151.46$151.462,377,000——
2023-10-02$160.89$160.892,284,900——
2023-09-29$155.59$155.592,298,600——
2023-09-28$150.92$150.921,017,000——
2023-09-27$148.87$148.87953,400——
2023-09-26$148.03$148.031,077,100——
2023-09-25$148.97$148.971,076,300——
2023-09-22$151.71$151.711,644,000——
2023-09-21$148.79$148.791,682,400——
2023-09-20$154.23$154.23878,500——
2023-09-19$155.05$155.051,858,100——
2023-09-18$154.72$154.721,448,800——
2023-09-15$156.10$156.101,603,700——
2023-09-14$159.23$159.231,152,400——
2023-09-13$158.40$158.40907,100——
2023-09-12$160.22$160.221,323,700——
2023-09-11$165.05$165.052,097,800——
2023-09-08$160.77$160.771,647,200——
2023-09-07$161.02$161.022,859,100——
2023-09-06$158.35$158.356,287,300——
2023-09-05$162.74$162.746,451,600——
2023-09-01$158.38$158.381,905,300——
2023-08-31$156.05$156.052,408,300——
2023-08-30$147.28$147.281,081,400——
2023-08-29$144.39$144.391,015,800——
2023-08-28$141.34$141.341,171,400——
2023-08-25$142.76$142.761,038,000——
2023-08-24$139.74$139.741,138,200——
2023-08-23$145.47$145.471,093,300——
2023-08-22$141.90$141.901,098,400——
2023-08-21$142.78$142.782,411,300——
2023-08-18$136.21$136.211,783,100——
2023-08-17$135.65$135.651,594,800——
2023-08-16$140.13$140.13898,700——
2023-08-15$142.71$142.711,147,700——
2023-08-14$144.91$144.911,075,600——
2023-08-11$142.95$142.951,101,300——
2023-08-10$144.30$144.301,886,400——
2023-08-09$140.30$140.301,619,000——
2023-08-08$138.69$138.692,532,100——
2023-08-07$145.34$145.341,810,700——
2023-08-04$146.16$146.163,200,100——
2023-08-03$150.77$150.771,500,400——
2023-08-02$150.54$150.543,135,900——
2023-08-01$162.80$162.801,796,600——
2023-07-31$160.38$160.381,502,200——
2023-07-28$157.49$157.491,215,900——
2023-07-27$155.25$155.251,862,500——
2023-07-26$156.62$156.621,848,100——
2023-07-25$155.21$155.212,895,500——
2023-07-24$148.33$148.331,567,100——
2023-07-21$149.01$149.014,006,200——
2023-07-20$147.90$147.904,150,500——
2023-07-19$161.04$161.043,362,700——
2023-07-18$154.81$154.812,187,200——
2023-07-17$151.82$151.822,328,000——
2023-07-14$145.43$145.432,498,800——
2023-07-13$145.14$145.144,037,700——
2023-07-12$137.68$137.687,991,700——
2023-07-11$147.39$147.394,015,800——
2023-07-10$154.27$154.274,102,800——
2023-07-07$143.18$143.181,719,800——
2023-07-06$141.74$141.742,491,000——
2023-07-05$146.97$146.97920,300——
2023-07-03$146.59$146.59720,500——
2023-06-30$146.30$146.301,374,300——
2023-06-29$144.84$144.841,212,500——
2023-06-28$144.11$144.111,841,100——
2023-06-27$144.66$144.661,641,300——
2023-06-26$141.71$141.711,197,200——
2023-06-23$142.70$142.701,500,800——
2023-06-22$144.84$144.841,425,700——
2023-06-21$144.85$144.852,386,400——
2023-06-20$148.66$148.662,575,400——
2023-06-16$154.01$154.013,208,300——
2023-06-15$158.34$158.342,174,000——
2023-06-14$157.55$157.551,932,400——
2023-06-13$157.59$157.592,545,900——
2023-06-12$155.98$155.982,220,000——
2023-06-09$150.84$150.842,720,600——
2023-06-08$148.82$148.822,849,300——
2023-06-07$144.92$144.923,660,600——
2023-06-06$152.99$152.993,536,800——
2023-06-05$148.05$148.053,836,000——
2023-06-02$142.39$142.398,018,300——
2023-06-01$135.09$135.094,506,800——
2023-05-31$135.48$135.484,069,900——
2023-05-30$134.72$134.722,669,700——
2023-05-26$130.62$130.622,740,100——
2023-05-25$126.69$126.691,899,600——
2023-05-24$126.53$126.532,704,500——
2023-05-23$124.47$124.472,988,200——
2023-05-22$128.86$128.862,513,900——
2023-05-19$125.27$125.272,477,400——
2023-05-18$123.96$123.962,447,300——
2023-05-17$118.77$118.772,315,600——
2023-05-16$118.35$118.352,030,400——
2023-05-15$120.81$120.813,947,600——
2023-05-12$114.33$114.332,431,500——
2023-05-11$115.42$115.423,060,400——
2023-05-10$116.79$116.796,938,600——
2023-05-09$110.04$110.046,070,300——
2023-05-08$107.92$107.9214,225,300——
2023-05-05$89.46$89.463,337,100——
2023-05-04$87.74$87.742,006,500——
2023-05-03$87.37$87.372,743,400——
2023-05-02$87.00$87.005,006,600——
2023-05-01$88.74$88.743,218,400——
2023-04-28$90.10$90.104,304,300——
2023-04-27$93.42$93.422,011,400——
2023-04-26$93.07$93.072,294,000——
2023-04-25$92.32$92.324,814,500——
2023-04-24$100.66$100.661,691,600——
2023-04-21$101.71$101.711,977,100——
2023-04-20$100.49$100.492,630,400——
2023-04-19$102.96$102.961,694,200——
2023-04-18$103.56$103.562,108,100——
2023-04-17$105.59$105.591,653,700——
2023-04-14$105.45$105.452,260,200——
2023-04-13$107.39$107.392,108,100——
2023-04-12$105.87$105.872,993,100——
2023-04-11$105.96$105.962,153,300——
2023-04-10$104.95$104.952,559,200——
2023-04-06$103.74$103.742,865,900——
2023-04-05$101.30$101.305,590,200——
2023-04-04$110.51$110.512,289,700——
2023-04-03$112.90$112.901,865,600——
2023-03-31$116.83$116.831,896,300——
2023-03-30$112.22$112.221,282,800——
2023-03-29$110.70$110.701,923,800——
2023-03-28$110.25$110.251,327,700——
2023-03-27$111.87$111.871,715,000——
2023-03-24$111.93$111.931,788,200——
2023-03-23$112.56$112.561,836,100——
2023-03-22$108.86$108.862,009,200——
2023-03-21$113.02$113.023,787,900——
2023-03-20$105.46$105.462,194,700——
2023-03-17$105.49$105.492,705,600——
2023-03-16$108.13$108.132,997,100——
2023-03-15$107.67$107.672,287,700——
2023-03-14$107.97$107.972,693,300——
2023-03-13$109.86$109.863,334,400——
2023-03-10$105.45$105.453,647,900——
2023-03-09$110.45$110.453,317,900——
2023-03-08$114.95$114.953,398,100——
2023-03-07$117.88$117.883,749,300——
2023-03-06$119.81$119.815,783,600——
2023-03-03$119.24$119.2412,153,800——
2023-03-02$134.13$134.135,529,000——
2023-03-01$128.44$128.441,756,400——
2023-02-28$131.15$131.152,240,300——
2023-02-27$131.84$131.841,294,700——
2023-02-24$130.88$130.881,659,300——
2023-02-23$133.50$133.501,437,000——
2023-02-22$132.16$132.161,886,000——
2023-02-21$127.84$127.841,502,200——
2023-02-17$132.35$132.352,066,200——
2023-02-16$132.93$132.933,620,400——
2023-02-15$142.77$142.771,770,200——
2023-02-14$136.19$136.191,563,300——
2023-02-13$133.87$133.871,349,600——
2023-02-10$133.87$133.871,862,000——
2023-02-09$139.06$139.062,238,400——
2023-02-08$137.63$137.631,695,100——
2023-02-07$138.06$138.061,935,800——
2023-02-06$133.05$133.052,014,400——
2023-02-03$134.99$134.993,066,900——
2023-02-02$141.35$141.353,471,700——
2023-02-01$131.52$131.522,453,400——
2023-01-31$124.16$124.162,087,800——
2023-01-30$122.60$122.602,607,900——
2023-01-27$127.52$127.522,962,800——
2023-01-26$125.19$125.192,301,100——
2023-01-25$119.91$119.912,570,200——
2023-01-24$122.65$122.651,382,500——
2023-01-23$123.76$123.762,922,900——
2023-01-20$117.12$117.122,579,400——
2023-01-19$110.37$110.371,896,900——
2023-01-18$113.03$113.033,122,800——
2023-01-17$113.51$113.514,049,800——
2023-01-13$107.30$107.303,053,700——
2023-01-12$104.66$104.665,220,700——
2023-01-11$108.05$108.052,376,800——
2023-01-10$104.97$104.972,912,500——
2023-01-09$104.75$104.752,961,300——
2023-01-06$103.96$103.962,613,100——
2023-01-05$104.39$104.393,931,100——
2023-01-04$111.59$111.591,617,000——
2023-01-03$110.19$110.192,510,900——