Download ZS daily OHLC history, export CSV, and review long-term price data.
Zscaler (ZS) — OHLC preview (2018-03-16 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 176.9 | 177.6 | 171.32 | 172.73 | — |
| 2026-09-01 | 184.64 | 186.39 | 176.39 | 178.37 | — |
| 2026-08-31 | 184.17 | 190.47 | 183.9 | 188.38 | — |
| 2026-08-28 | 186.17 | 188.18 | 181.62 | 184.23 | — |
| 2026-08-27 | 179.12 | 190 | 177.04 | 187.3 | — |
| 2026-08-27 | 179.17 | 189.91 | 177.04 | 187.3 | — |
| 2026-08-26 | 161.05 | 170.94 | 160.13 | 170.31 | — |
| 2026-08-25 | 175 | 176.81 | 166.66 |
| 2026-09-02 | 176.9 | 177.6 | 171.3 | 172.7 | -2.4% |
| 2026-09-01 | 184.6 | 186.4 | 176.4 | 178.4 | -3.4% |
| 2026-08-31 | 184.2 | 190.5 | 183.9 | 188.4 | +2.3% |
| 2026-08-28 | 186.2 | 188.2 | 181.6 | 184.2 | -1.0% |
| 2026-08-27 | 179.1 | 190.0 | 177.0 | 187.3 | +4.6% |
| 2026-08-27 | 179.2 | 189.9 | 177.0 | 187.3 | +4.5% |
| 2026-08-26 | 161.1 | 170.9 | 160.1 | 170.3 | +5.7% |
| 2026-08-25 | 175.0 | 176.8 | 166.7 | 168.4 | -3.8% |
| 2026-08-24 | 180.0 | 181.5 | 175.6 | 176.1 | -2.2% |
| 2026-08-24 | 180.0 | 181.5 | 175.6 | 176.1 | -2.2% |
| 2026-08-21 | 175.2 | 182.0 | 172.5 | 181.7 | +3.7% |
| 2026-08-20 | 183.8 | 185.0 | 174.6 | 175.0 | -4.8% |
| 2026-08-19 | 186.7 | 188.7 | 181.7 | 184.6 | -1.1% |
| 2026-08-18 | 185.3 | 190.9 | 184.4 | 185.7 | +0.2% |
| 2026-08-17 | 188.4 | 190.3 | 182.8 | 184.4 | -2.1% |
| 2026-08-14 | 190.0 | 190.9 | 183.3 | 183.6 | -3.4% |
| 2026-08-13 | 179.0 | 188.8 | 177.0 | 188.2 | +5.1% |
| 2026-08-12 | 174.2 | 178.9 | 173.5 | 177.3 | +1.8% |
| 2026-08-11 | 175.3 | 180.8 | 172.3 | 178.6 | +1.8% |
| 2026-08-10 | 169.0 | 177.9 | 168.0 | 176.7 | +4.5% |
| 2026-08-07 | 168.0 | 169.7 | 165.0 | 168.7 | +0.4% |
| 2026-08-06 | 155.8 | 163.0 | 155.5 | 162.6 | +4.4% |
| 2026-08-05 | 164.9 | 166.9 | 160.9 | 161.7 | -2.0% |
| 2026-08-04 | 153.7 | 163.5 | 153.7 | 163.2 | +6.2% |
| 2026-07-31 | 148.5 | 152.5 | 145.1 | 151.2 | +1.8% |
| 2026-07-30 | 150.0 | 151.5 | 143.9 | 148.4 | -1.1% |
| 2026-07-29 | 151.3 | 156.5 | 150.2 | 153.8 | +1.6% |
| 2026-07-28 | 147.1 | 154.3 | 142.8 | 151.6 | +3.1% |
| 2026-07-27 | 146.7 | 149.5 | 144.0 | 147.3 | +0.4% |
| 2026-07-24 | 141.9 | 144.0 | 139.8 | 142.3 | +0.3% |
| 168.42 |
| — |
| 2026-08-24 | 180.01 | 181.5 | 175.61 | 176.06 | — |
| 2026-08-24 | 180 | 181.5 | 175.6 | 176.06 | — |
| 2026-08-21 | 175.23 | 182.01 | 172.45 | 181.74 | — |
| 2026-08-20 | 183.83 | 184.98 | 174.6 | 174.95 | — |
| 2026-08-19 | 186.7 | 188.73 | 181.69 | 184.6 | — |
| 2026-08-18 | 185.29 | 190.93 | 184.44 | 185.7 | — |
| 2026-08-17 | 188.38 | 190.3 | 182.8 | 184.44 | — |
| 2026-08-14 | 189.99 | 190.9 | 183.32 | 183.6 | — |
| 2026-08-13 | 179 | 188.84 | 177.02 | 188.18 | — |
| 2026-08-12 | 174.23 | 178.86 | 173.52 | 177.32 | — |
| 2026-08-11 | 175.31 | 180.79 | 172.28 | 178.55 | — |
| 2026-08-10 | 169 | 177.93 | 168 | 176.68 | — |
| 2026-08-07 | 168 | 169.69 | 165 | 168.68 | — |
| 2026-08-06 | 155.75 | 163 | 155.54 | 162.6 | — |
| 2026-08-05 | 164.92 | 166.93 | 160.88 | 161.65 | — |
| 2026-08-04 | 153.74 | 163.47 | 153.74 | 163.22 | — |
| 2026-07-31 | 148.49 | 152.51 | 145.11 | 151.2 | — |
| 2026-07-30 | 150 | 151.46 | 143.87 | 148.39 | — |
| 2026-07-29 | 151.31 | 156.54 | 150.2 | 153.77 | — |
| 2026-07-28 | 147.1 | 154.27 | 142.75 | 151.63 | — |
| 2026-07-27 | 146.66 | 149.45 | 144 | 147.3 | — |
| 2026-07-24 | 141.93 | 144 | 139.81 | 142.32 | — |