Download ZS daily OHLC history, export CSV, and review long-term price data.
Zscaler (ZS) — OHLC preview (2018-03-16 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 145.5 | 153.29 | 145.39 | 149.94 | — |
| 2026-07-16 | 150 | 151.6 | 144.66 | 146.43 | — |
| 2026-07-15 | 154.22 | 156.98 | 147.2 | 148.19 | — |
| 2026-07-14 | 139.55 | 155.3 | 139.41 | 152.09 | — |
| 2026-07-13 | 140.16 | 143.1 | 138.03 | 141.82 | — |
| 2026-07-10 | 147.12 | 148.74 | 138.6 | 139.27 | — |
| 2026-07-17 | 145.5 | 153.3 | 145.4 | 149.9 | +3.1% |
| 2026-07-16 | 150.0 | 151.6 | 144.7 | 146.4 | -2.4% |
| 2026-07-15 | 154.2 | 157.0 | 147.2 | 148.2 | -3.9% |
| 2026-07-14 | 139.6 | 155.3 | 139.4 | 152.1 | +9.0% |
| 2026-07-13 | 140.2 | 143.1 | 138.0 | 141.8 | +1.2% |
| 2026-07-10 | 147.1 | 148.7 | 138.6 | 139.3 | -5.3% |
| 2026-07-09 | 141.0 | 147.9 | 138.6 | 147.1 | +4.4% |
| 2026-07-08 | 146.0 | 149.0 | 142.1 | 143.6 | -1.7% |
| 2026-07-07 | 153.0 | 155.4 | 147.4 | 149.5 | -2.3% |
| 2026-07-06 | 144.0 | 152.5 | 143.7 | 150.4 | +4.5% |
| 2026-07-02 | 145.3 | 148.5 | 145.0 | 147.3 | +1.4% |
| 2026-07-01 | 144.3 | 149.6 | 143.4 | 146.5 | +1.5% |
| 2026-06-30 | 135.9 | 142.0 | 134.5 | 141.2 | +3.9% |
| 2026-06-29 | 134.5 | 140.5 | 133.6 | 137.6 | +2.3% |
| 2026-06-26 | 125.2 | 132.5 | 125.2 | 132.3 | +5.6% |
| 2026-06-25 | 126.7 | 127.0 | 122.2 | 123.8 | -2.3% |
| 2026-06-24 | 125.5 | 130.5 | 124.5 | 127.3 | +1.5% |
| 2026-06-23 | 124.4 | 129.4 | 124.1 | 126.2 | +1.4% |
| 2026-06-22 | 122.6 | 129.7 | 121.7 | 124.1 | +1.2% |
| 2026-06-18 | 123.3 | 125.6 | 119.9 | 124.9 | +1.2% |
| 2026-06-17 | 125.4 | 128.1 | 123.4 | 124.4 | -0.8% |
| 2026-06-16 | 128.5 | 128.9 | 123.6 | 127.2 | -1.0% |
| 2026-06-15 | 129.6 | 132.8 | 127.5 | 130.4 | +0.6% |
| 2026-06-12 | 124.7 | 129.9 | 119.5 | 129.5 | +3.9% |
| 2026-06-11 | 122.0 | 126.4 | 119.9 | 126.1 | +3.4% |
| 2026-06-10 | 123.8 | 128.8 | 122.3 | 124.7 | +0.7% |
| 2026-06-09 | 128.1 | 130.1 | 120.9 | 125.8 | -1.8% |
| 2026-06-05 | 133.8 | 137.2 | 129.0 | 130.8 | -2.2% |
| 2026-06-04 | 135.8 | 137.5 | 132.5 | 135.3 | -0.4% |
| 2026-06-03 | 141.9 | 142.5 | 133.5 | 134.4 | -5.3% |
| 2026-07-09 |
| 140.95 |
| 147.86 |
| 138.64 |
| 147.12 |
| — |
| 2026-07-08 | 146 | 149 | 142.12 | 143.55 | — |
| 2026-07-07 | 152.99 | 155.35 | 147.42 | 149.5 | — |
| 2026-07-06 | 144 | 152.5 | 143.65 | 150.42 | — |
| 2026-07-02 | 145.29 | 148.48 | 145 | 147.33 | — |
| 2026-07-01 | 144.25 | 149.56 | 143.42 | 146.45 | — |
| 2026-06-30 | 135.87 | 142.03 | 134.5 | 141.15 | — |
| 2026-06-29 | 134.49 | 140.47 | 133.55 | 137.6 | — |
| 2026-06-26 | 125.23 | 132.54 | 125.23 | 132.26 | — |
| 2026-06-25 | 126.7 | 126.97 | 122.15 | 123.8 | — |
| 2026-06-24 | 125.45 | 130.5 | 124.5 | 127.27 | — |
| 2026-06-23 | 124.39 | 129.42 | 124.12 | 126.17 | — |
| 2026-06-22 | 122.6 | 129.65 | 121.72 | 124.06 | — |
| 2026-06-18 | 123.34 | 125.56 | 119.9 | 124.85 | — |
| 2026-06-17 | 125.4 | 128.11 | 123.4 | 124.38 | — |
| 2026-06-16 | 128.48 | 128.86 | 123.61 | 127.23 | — |
| 2026-06-15 | 129.61 | 132.8 | 127.5 | 130.42 | — |
| 2026-06-12 | 124.68 | 129.88 | 119.5 | 129.52 | — |
| 2026-06-11 | 122 | 126.35 | 119.9 | 126.11 | — |
| 2026-06-10 | 123.81 | 128.83 | 122.25 | 124.73 | — |
| 2026-06-09 | 128.11 | 130.14 | 120.85 | 125.84 | — |
| 2026-06-05 | 133.76 | 137.21 | 128.98 | 130.78 | — |
| 2026-06-04 | 135.8 | 137.5 | 132.5 | 135.26 | — |
| 2026-06-03 | 141.9 | 142.47 | 133.53 | 134.37 | — |