ZS
Explore ZS stock price, historical returns, and performance trends — updated daily.
Zscaler, Inc. Common Stock (ZS) company overview
Zscaler is a software-as-a-service, or SaaS, firm focusing on providing cloud-native cybersecurity solutions to primarily enterprise customers. Zscaler's offerings can be broadly partitioned into Zscaler Internet Access, which provides secure access to external applications, and Zscaler Private Access, which provides secure access to internal applications. The firm is headquartered in San Jose, California, and went public in 2018.
| Period | Return % |
|---|---|
| Last date | -3.4 |
| Week | 11.88 |
| Last Month | 17.76 |
| Last 3 months | 59.2 |
| Last 6 months | 84.13 |
| Year to Date (YTD) | 2.36 |
| Last 1 year | -27.88 |
| Last 2 years | 14.76 |
| Last 3 years | 33.98 |
| Last 5 years | -21.23 |
| Last 10 years | 584.18 |
| Last 15 years | 584.18 |
| Last 20 years | 584.18 |
| Last 25 years | 584.18 |
| Last 50 years | 584.18 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2018 | 18.82 |
| 2019 | 16.8 |
| 2020 | 321.95 |
| 2021 | 63.87 |
| 2022 | -62.93 |
| 2023 | 101.07 |
| 2024 | -15.05 |
| 2025 | 23.81 |
| 2026 | 2.36 |
| Period | Return % |
|---|---|
| 2018-Q1 | -14.94 |
| 2018-Q2 | 32.11 |
| 2018-Q3 | 9.98 |
| 2018-Q4 | -1.8 |
| 2019-Q1 | 78.17 |
| 2019-Q2 | 8.34 |
| 2019-Q3 | -38.31 |
| 2019-Q4 | -1.11 |
| 2020-Q1 | 28.59 |
| 2020-Q2 | 76.64 |
| 2020-Q3 | 26.17 |
| 2020-Q4 | 38.41 |
| 2021-Q1 | -12.45 |
| 2021-Q2 | 22.92 |
| 2021-Q3 | 22.69 |
| 2021-Q4 | 22.1 |
| 2022-Q1 | -20.06 |
| 2022-Q2 | -39.28 |
| 2022-Q3 | 5.79 |
| 2022-Q4 | -34.37 |
| 2023-Q1 | 6.03 |
| 2023-Q2 | 29.58 |
| 2023-Q3 | 6.14 |
| 2023-Q4 | 37.71 |
| 2024-Q1 | -9.3 |
| 2024-Q2 | 0.03 |
| 2024-Q3 | -13.94 |
| 2024-Q4 | 8.04 |
| 2025-Q1 | 9.23 |
| 2025-Q2 | 56.13 |
| 2025-Q3 | -2.49 |
| 2025-Q4 | -26.14 |
| 2026-Q1 | -36.4 |
| 2026-Q2 | 3.28 |
| 2026-Q3 | 36.17 |
| 2026-Q4 | 13.58 |
| Period | Return % |
|---|---|
| 2018-03 | -14.94 |
| 2018-04 | 6.48 |
| 2018-05 | -12.14 |
| 2018-06 | 36.14 |
| 2018-07 | -1.23 |
| 2018-08 | 21.18 |
| 2018-09 | -4.7 |
| 2018-10 | -11.01 |
| 2018-11 | 8.18 |
| 2018-12 | -0.13 |
| 2019-01 | 23.36 |
| 2019-02 | 2.71 |
| 2019-03 | 42.77 |
| 2019-04 | -3.69 |
| 2019-05 | 0.47 |
| 2019-06 | 11.67 |
| 2019-07 | 9.96 |
| 2019-08 | -18.43 |
| 2019-09 | -31.25 |
| 2019-10 | -6.94 |
| 2019-11 | 18.53 |
| 2019-12 | -10.8 |
| 2020-01 | 20.62 |
| 2020-02 | -7.31 |
| 2020-03 | 17.06 |
| 2020-04 | 10.22 |
| 2020-05 | 46.23 |
| 2020-06 | 11.63 |
| 2020-07 | 18.58 |
| 2020-08 | 10.39 |
| 2020-09 | -1.85 |
| 2020-10 | -3.51 |
| 2020-11 | 14.73 |
| 2020-12 | 28.22 |
| 2021-01 | -0.01 |
| 2021-02 | 2.67 |
| 2021-03 | -16.27 |
| 2021-04 | 9.3 |
| 2021-05 | 3.5 |
| 2021-06 | 11.26 |
| 2021-07 | 9.19 |
| 2021-08 | 17.99 |
| 2021-09 | -5.79 |
| 2021-10 | 21.6 |
| 2021-11 | 8.82 |
| 2021-12 | -7.39 |
| 2022-01 | -19.99 |
| 2022-02 | -6.99 |
| 2022-03 | 0.89 |
| 2022-04 | -15.97 |
| 2022-05 | -24.49 |
| 2022-06 | -2.34 |
| 2022-07 | 3.71 |
| 2022-08 | 2.7 |
| 2022-09 | 3.22 |
| 2022-10 | -6.25 |
| 2022-11 | -13.4 |
| 2022-12 | -16.15 |
| 2023-01 | 10.96 |
| 2023-02 | 5.63 |
| 2023-03 | -10.92 |
| 2023-04 | -22.88 |
| 2023-05 | 50.37 |
| 2023-06 | 7.99 |
| 2023-07 | 9.62 |
| 2023-08 | -2.7 |
| 2023-09 | -0.29 |
| 2023-10 | 1.99 |
| 2023-11 | 24.48 |
| 2023-12 | 12.17 |
| 2024-01 | 6.37 |
| 2024-02 | 2.67 |
| 2024-03 | -20.39 |
| 2024-04 | -10.22 |
| 2024-05 | -1.72 |
| 2024-06 | 13.08 |
| 2024-07 | -6.68 |
| 2024-08 | 11.5 |
| 2024-09 | -14.52 |
| 2024-10 | 5.76 |
| 2024-11 | 14.27 |
| 2024-12 | -12.67 |
| 2025-01 | 12.29 |
| 2025-02 | -3.14 |
| 2025-03 | 1.12 |
| 2025-04 | 13.99 |
| 2025-05 | 21.9 |
| 2025-06 | 13.87 |
| 2025-07 | -9.04 |
| 2025-08 | -2.98 |
| 2025-09 | 8.16 |
| 2025-10 | 10.51 |
| 2025-11 | -24.05 |
| 2025-12 | -10.57 |
| 2026-01 | -11.08 |
| 2026-02 | -26.51 |
| 2026-03 | -4.56 |
| 2026-04 | -6.85 |
| 2026-05 | 6.93 |
| 2026-06 | 1.02 |
| 2026-07 | 7.12 |
| 2026-08 | 24.59 |
| 2026-09 | 5.86 |
| 2026-10 | 13.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 315 | 319.89 | 312.42 | 313.04 | — |
| 2025-10-14 | 306.66 | 307.33 | 299.48 | 301.8 | — |
| 2025-10-15 | 305.8 | 306.2 | 298.64 | 302.35 | — |
| 2025-10-16 | 303.78 | 309.67 | 296.22 | 299.24 | — |
| 2025-10-17 | 296.97 | 301.12 | 295.24 | 300.25 | — |
| 2025-10-20 | 301.27 | 307.19 | 301.27 | 305.9 | — |
| 2025-10-21 | 305.74 | 311.29 | 303.78 | 310.37 | — |
| 2025-10-22 | 308.98 | 311.34 | 302.58 | 307.92 | — |
| 2025-10-23 | 308 | 319.21 | 307.99 | 318.77 | — |
| 2025-10-24 | 321.38 | 327.39 | 321 | 323 | — |
| 2025-10-27 | 325.8 | 327.71 | 321.74 | 326.33 | — |
| 2025-10-28 | 327.1 | 329.3 | 323.8 | 328.98 | — |
| 2025-10-29 | 321.37 | 323 | 317.18 | 320.96 | — |
| 2025-10-30 | 320.96 | 327.85 | 319.18 | 322.04 | — |
| 2025-10-31 | 326.08 | 333.27 | 324.42 | 331.14 | — |
| 2025-11-03 | 331.73 | 336.99 | 329.61 | 336.27 | — |
| 2025-11-04 | 329.23 | 335.7 | 325.1 | 328.3 | — |
| 2025-11-05 | 327.21 | 328 | 317.4 | 323.9 | — |
| 2025-11-06 | 319.85 | 322.37 | 309.58 | 317.92 | — |
| 2025-11-07 | 315.95 | 320.63 | 313 | 320.01 | — |
| 2025-11-10 | 323.98 | 331.66 | 321.58 | 328.9 | — |
| 2025-11-11 | 328.9 | 333.26 | 328.21 | 331.29 | — |
| 2025-11-12 | 332 | 333.9 | 315.9 | 317.08 | — |
| 2025-11-13 | 315.3 | 316.85 | 307.2 | 308.6 | — |
| 2025-11-14 | 303.76 | 307 | 292.18 | 299.45 | — |
| 2025-11-17 | 299.23 | 304.8 | 292.19 | 294.92 | — |
| 2025-11-18 | 294.92 | 298 | 289.68 | 293.11 | — |
| 2025-11-19 | 292.69 | 297.17 | 289.43 | 291.81 | — |
| 2025-11-20 | 295 | 298.48 | 278.38 | 279.73 | — |
| 2025-11-21 | 278.02 | 280 | 269.09 | 275.01 | — |
| 2025-11-24 | 279 | 285.29 | 277.75 | 280.35 | — |
| 2025-11-25 | 278.8 | 291.8 | 278.07 | 289.73 | — |
| 2025-11-26 | 270.09 | 270.09 | 251.53 | 251.97 | — |
| 2025-11-28 | 252.41 | 256.33 | 249.68 | 251.5 | — |
| 2025-12-01 | 247.1 | 248.32 | 241.91 | 243.28 | — |
| 2025-12-02 | 244.4 | 245.42 | 240.2 | 241.68 | — |
| 2025-12-03 | 240.73 | 243.93 | 237.77 | 243.66 | — |
| 2025-12-04 | 243.42 | 244.38 | 240.02 | 241.85 | — |
| 2025-12-05 | 243.72 | 245.76 | 241.18 | 242.68 | — |
| 2025-12-08 | 243.5 | 249.64 | 243.46 | 244.88 | — |
| 2025-12-09 | 244.01 | 244.72 | 241.29 | 243.01 | — |
| 2025-12-10 | 242.24 | 245.12 | 238.85 | 243.29 | — |
| 2025-12-11 | 241.2 | 243.49 | 237.87 | 242.08 | — |
| 2025-12-12 | 241.8 | 243.07 | 233.94 | 236.28 | — |
| 2025-12-15 | 237.5 | 237.67 | 230.06 | 230.31 | — |
| 2025-12-16 | 233 | 233.98 | 228.66 | 232.78 | — |
| 2025-12-17 | 232.79 | 234.82 | 226.24 | 226.43 | — |
| 2025-12-18 | 228.59 | 231.65 | 228.23 | 231.09 | — |
| 2025-12-19 | 231.11 | 233.41 | 229.13 | 232.55 | — |
| 2025-12-22 | 233.82 | 234.93 | 228.4 | 232.05 | — |
| 2025-12-23 | 230 | 231.69 | 227.7 | 229.32 | — |
| 2025-12-24 | 229.26 | 229.93 | 226.78 | 229.6 | — |
| 2025-12-26 | 229.43 | 231.06 | 228.62 | 230.52 | — |
| 2025-12-29 | 229.13 | 230.76 | 227.35 | 228.02 | — |
| 2025-12-30 | 227.65 | 228.75 | 226.5 | 227.42 | — |
| 2025-12-31 | 226.88 | 227.4 | 224.88 | 224.92 | — |
| 2026-01-02 | 226.72 | 226.72 | 217.23 | 220.57 | — |
| 2026-01-05 | 221.7 | 227.7 | 221.63 | 222.76 | — |
| 2026-01-06 | 222.61 | 223.43 | 218.89 | 222.03 | — |
| 2026-01-07 | 223.01 | 231.48 | 222.18 | 231.16 | — |
| 2026-01-08 | 230.65 | 230.79 | 219.38 | 220.32 | — |
| 2026-01-09 | 220.74 | 221.51 | 215.33 | 216.73 | — |
| 2026-01-12 | 215.08 | 217.01 | 213.49 | 216.63 | — |
| 2026-01-13 | 216.53 | 219.58 | 212.5 | 216.85 | — |
| 2026-01-14 | 216.93 | 221.79 | 209.41 | 214.27 | — |
| 2026-01-15 | 214.29 | 218.01 | 210.41 | 210.58 | — |
| 2026-01-16 | 211.4 | 215.2 | 208.88 | 213.98 | — |
| 2026-01-20 | 209.27 | 210.46 | 205.59 | 206.32 | — |
| 2026-01-21 | 206.32 | 211.63 | 204.67 | 208.66 | — |
| 2026-01-22 | 211.21 | 211.37 | 207.37 | 208.31 | — |
| 2026-01-23 | 209.14 | 210.65 | 207.32 | 209.62 | — |
| 2026-01-26 | 212.2 | 216.7 | 211.01 | 214.55 | — |
| 2026-01-27 | 224 | 229 | 219.12 | 219.67 | — |
| 2026-01-28 | 221.16 | 221.95 | 213.22 | 213.95 | — |
| 2026-01-29 | 209.51 | 210.66 | 197.47 | 200.63 | — |
| 2026-01-30 | 200.49 | 203.5 | 199 | 200.01 | — |
| 2026-02-02 | 199.76 | 203.2 | 198 | 200.61 | — |
| 2026-02-03 | 198.23 | 198.5 | 183.91 | 188.05 | — |
| 2026-02-04 | 186.5 | 188.23 | 177.66 | 185.79 | — |
| 2026-02-05 | 187.11 | 188.23 | 169.18 | 169.39 | — |
| 2026-02-06 | 171.6 | 172.51 | 162.94 | 167.33 | — |
| 2026-02-09 | 167.99 | 171.28 | 162.87 | 170.18 | — |
| 2026-02-10 | 171.76 | 176.84 | 169.33 | 174.34 | — |
| 2026-02-11 | 175.62 | 175.87 | 165.36 | 171 | — |
| 2026-02-12 | 171.99 | 173.99 | 163 | 170.9 | — |
| 2026-02-13 | 174.34 | 179.9 | 172.43 | 177.72 | — |
| 2026-02-17 | 175.82 | 176.85 | 169.61 | 172.59 | — |
| 2026-02-18 | 167.35 | 172.65 | 164.39 | 172.13 | — |
| 2026-02-19 | 169.64 | 172.1 | 166.3 | 168.99 | — |
| 2026-02-20 | 167 | 172.6 | 159.66 | 159.75 | — |
| 2026-02-23 | 157.44 | 157.61 | 141.56 | 143.28 | — |
| 2026-02-24 | 143.83 | 151.15 | 142 | 149.36 | — |
| 2026-02-25 | 149.8 | 155.79 | 147.17 | 155.7 | — |
| 2026-02-26 | 159.51 | 167.59 | 158 | 167.36 | — |
| 2026-02-27 | 144.95 | 151 | 140.56 | 146.99 | — |
| 2026-03-02 | 146.19 | 152.65 | 145.25 | 148.58 | — |
| 2026-03-03 | 146.18 | 156.14 | 144.4 | 154.67 | — |
| 2026-03-04 | 154.95 | 159.24 | 153.8 | 156.21 | — |
| 2026-03-05 | 155.93 | 163.77 | 155.61 | 161.96 | — |
| 2026-03-06 | 161.29 | 166.1 | 158.33 | 164.06 | — |
| 2026-03-09 | 163.12 | 166.3 | 160.7 | 162.62 | — |
| 2026-03-10 | 163.52 | 164.11 | 154.44 | 156.61 | — |
| 2026-03-11 | 157.97 | 160.5 | 151.82 | 153.81 | — |
| 2026-03-12 | 152.26 | 157.49 | 150.33 | 151.61 | — |
| 2026-03-13 | 152.57 | 156.2 | 151 | 153.76 | — |
| 2026-03-16 | 155.25 | 155.45 | 151.74 | 153.69 | — |
| 2026-03-17 | 153.51 | 158.78 | 152.67 | 156 | — |
| 2026-03-18 | 153.53 | 158.68 | 153.43 | 155.99 | — |
| 2026-03-19 | 156.29 | 161.9 | 153.85 | 155.4 | — |
| 2026-03-20 | 153 | 153.75 | 148.28 | 151.47 | — |
| 2026-03-23 | 152.22 | 154.47 | 150.17 | 151.8 | — |
| 2026-03-24 | 149.91 | 149.97 | 139.32 | 139.41 | — |
| 2026-03-25 | 142.09 | 144.94 | 138.85 | 139.44 | — |
| 2026-03-26 | 138.99 | 144.99 | 137.6 | 141.5 | — |
| 2026-03-27 | 133.79 | 135.71 | 128 | 133.16 | — |
| 2026-03-30 | 135 | 141.42 | 134.66 | 137.26 | — |
| 2026-03-31 | 139.42 | 142.61 | 136.11 | 140.29 | — |
| 2026-04-01 | 139.5 | 139.5 | 132.62 | 136.67 | — |
| 2026-04-02 | 136.56 | 139.12 | 134.1 | 138.56 | — |
| 2026-04-06 | 139.62 | 140.74 | 137.65 | 139.52 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 315 | 319.89 | 312.42 | 313.04 | — |
| 2025-10-14 | 306.66 | 307.33 | 299.48 | 301.8 | — |
| 2025-10-15 | 305.8 | 306.2 | 298.64 | 302.35 | — |
| 2025-10-16 | 303.78 | 309.67 | 296.22 | 299.24 | — |
| 2025-10-17 | 296.97 | 301.12 | 295.24 | 300.25 | — |
| 2025-10-20 | 301.27 | 307.19 | 301.27 | 305.9 | — |
| 2025-10-21 | 305.74 | 311.29 | 303.78 | 310.37 | — |
| 2025-10-22 | 308.98 | 311.34 | 302.58 | 307.92 | — |
| 2025-10-23 | 308 | 319.21 | 307.99 | 318.77 | — |
| 2025-10-24 | 321.38 | 327.39 | 321 | 323 | — |
| 2025-10-27 | 325.8 | 327.71 | 321.74 | 326.33 | — |
| 2025-10-28 | 327.1 | 329.3 | 323.8 | 328.98 | — |
| 2025-10-29 | 321.37 | 323 | 317.18 | 320.96 | — |
| 2025-10-30 | 320.96 | 327.85 | 319.18 | 322.04 | — |
| 2025-10-31 | 326.08 | 333.27 | 324.42 | 331.14 | — |
| 2025-11-03 | 331.73 | 336.99 | 329.61 | 336.27 | — |
| 2025-11-04 | 329.23 | 335.7 | 325.1 | 328.3 | — |
| 2025-11-05 | 327.21 | 328 | 317.4 | 323.9 | — |
| 2025-11-06 | 319.85 | 322.37 | 309.58 | 317.92 | — |
| 2025-11-07 | 315.95 | 320.63 | 313 | 320.01 | — |
| 2025-11-10 | 323.98 | 331.66 | 321.58 | 328.9 | — |
| 2025-11-11 | 328.9 | 333.26 | 328.21 | 331.29 | — |
| 2025-11-12 | 332 | 333.9 | 315.9 | 317.08 | — |
| 2025-11-13 | 315.3 | 316.85 | 307.2 | 308.6 | — |
| 2025-11-14 | 303.76 | 307 | 292.18 | 299.45 | — |
| 2025-11-17 | 299.23 | 304.8 | 292.19 | 294.92 | — |
| 2025-11-18 | 294.92 | 298 | 289.68 | 293.11 | — |
| 2025-11-19 | 292.69 | 297.17 | 289.43 | 291.81 | — |
| 2025-11-20 | 295 | 298.48 | 278.38 | 279.73 | — |
| 2025-11-21 | 278.02 | 280 | 269.09 | 275.01 | — |
| 2025-11-24 | 279 | 285.29 | 277.75 | 280.35 | — |
| 2025-11-25 | 278.8 | 291.8 | 278.07 | 289.73 | — |
| 2025-11-26 | 270.09 | 270.09 | 251.53 | 251.97 | — |
| 2025-11-28 | 252.41 | 256.33 | 249.68 | 251.5 | — |
| 2025-12-01 | 247.1 | 248.32 | 241.91 | 243.28 | — |
| 2025-12-02 | 244.4 | 245.42 | 240.2 | 241.68 | — |
| 2025-12-03 | 240.73 | 243.93 | 237.77 | 243.66 | — |
| 2025-12-04 | 243.42 | 244.38 | 240.02 | 241.85 | — |
| 2025-12-05 | 243.72 | 245.76 | 241.18 | 242.68 | — |
| 2025-12-08 | 243.5 | 249.64 | 243.46 | 244.88 | — |
| 2025-12-09 | 244.01 | 244.72 | 241.29 | 243.01 | — |
| 2025-12-10 | 242.24 | 245.12 | 238.85 | 243.29 | — |
| 2025-12-11 | 241.2 | 243.49 | 237.87 | 242.08 | — |
| 2025-12-12 | 241.8 | 243.07 | 233.94 | 236.28 | — |
| 2025-12-15 | 237.5 | 237.67 | 230.06 | 230.31 | — |
| 2025-12-16 | 233 | 233.98 | 228.66 | 232.78 | — |
| 2025-12-17 | 232.79 | 234.82 | 226.24 | 226.43 | — |
| 2025-12-18 | 228.59 | 231.65 | 228.23 | 231.09 | — |
| 2025-12-19 | 231.11 | 233.41 | 229.13 | 232.55 | — |
| 2025-12-22 | 233.82 | 234.93 | 228.4 | 232.05 | — |
| 2025-12-23 | 230 | 231.69 | 227.7 | 229.32 | — |
| 2025-12-24 | 229.26 | 229.93 | 226.78 | 229.6 | — |
| 2025-12-26 | 229.43 | 231.06 | 228.62 | 230.52 | — |
| 2025-12-29 | 229.13 | 230.76 | 227.35 | 228.02 | — |
| 2025-12-30 | 227.65 | 228.75 | 226.5 | 227.42 | — |
| 2025-12-31 | 226.88 | 227.4 | 224.88 | 224.92 | — |
| 2026-01-02 | 226.72 | 226.72 | 217.23 | 220.57 | — |
| 2026-01-05 | 221.7 | 227.7 | 221.63 | 222.76 | — |
| 2026-01-06 | 222.61 | 223.43 | 218.89 | 222.03 | — |
| 2026-01-07 | 223.01 | 231.48 | 222.18 | 231.16 | — |
| 2026-01-08 | 230.65 | 230.79 | 219.38 | 220.32 | — |
| 2026-01-09 | 220.74 | 221.51 | 215.33 | 216.73 | — |
| 2026-01-12 | 215.08 | 217.01 | 213.49 | 216.63 | — |
| 2026-01-13 | 216.53 | 219.58 | 212.5 | 216.85 | — |
| 2026-01-14 | 216.93 | 221.79 | 209.41 | 214.27 | — |
| 2026-01-15 | 214.29 | 218.01 | 210.41 | 210.58 | — |
| 2026-01-16 | 211.4 | 215.2 | 208.88 | 213.98 | — |
| 2026-01-20 | 209.27 | 210.46 | 205.59 | 206.32 | — |
| 2026-01-21 | 206.32 | 211.63 | 204.67 | 208.66 | — |
| 2026-01-22 | 211.21 | 211.37 | 207.37 | 208.31 | — |
| 2026-01-23 | 209.14 | 210.65 | 207.32 | 209.62 | — |
| 2026-01-26 | 212.2 | 216.7 | 211.01 | 214.55 | — |
| 2026-01-27 | 224 | 229 | 219.12 | 219.67 | — |
| 2026-01-28 | 221.16 | 221.95 | 213.22 | 213.95 | — |
| 2026-01-29 | 209.51 | 210.66 | 197.47 | 200.63 | — |
| 2026-01-30 | 200.49 | 203.5 | 199 | 200.01 | — |
| 2026-02-02 | 199.76 | 203.2 | 198 | 200.61 | — |
| 2026-02-03 | 198.23 | 198.5 | 183.91 | 188.05 | — |
| 2026-02-04 | 186.5 | 188.23 | 177.66 | 185.79 | — |
| 2026-02-05 | 187.11 | 188.23 | 169.18 | 169.39 | — |
| 2026-02-06 | 171.6 | 172.51 | 162.94 | 167.33 | — |
| 2026-02-09 | 167.99 | 171.28 | 162.87 | 170.18 | — |
| 2026-02-10 | 171.76 | 176.84 | 169.33 | 174.34 | — |
| 2026-02-11 | 175.62 | 175.87 | 165.36 | 171 | — |
| 2026-02-12 | 171.99 | 173.99 | 163 | 170.9 | — |
| 2026-02-13 | 174.34 | 179.9 | 172.43 | 177.72 | — |
| 2026-02-17 | 175.82 | 176.85 | 169.61 | 172.59 | — |
| 2026-02-18 | 167.35 | 172.65 | 164.39 | 172.13 | — |
| 2026-02-19 | 169.64 | 172.1 | 166.3 | 168.99 | — |
| 2026-02-20 | 167 | 172.6 | 159.66 | 159.75 | — |
| 2026-02-23 | 157.44 | 157.61 | 141.56 | 143.28 | — |
| 2026-02-24 | 143.83 | 151.15 | 142 | 149.36 | — |
| 2026-02-25 | 149.8 | 155.79 | 147.17 | 155.7 | — |
| 2026-02-26 | 159.51 | 167.59 | 158 | 167.36 | — |
| 2026-02-27 | 144.95 | 151 | 140.56 | 146.99 | — |
| 2026-03-02 | 146.19 | 152.65 | 145.25 | 148.58 | — |
| 2026-03-03 | 146.18 | 156.14 | 144.4 | 154.67 | — |
| 2026-03-04 | 154.95 | 159.24 | 153.8 | 156.21 | — |
| 2026-03-05 | 155.93 | 163.77 | 155.61 | 161.96 | — |
| 2026-03-06 | 161.29 | 166.1 | 158.33 | 164.06 | — |
| 2026-03-09 | 163.12 | 166.3 | 160.7 | 162.62 | — |
| 2026-03-10 | 163.52 | 164.11 | 154.44 | 156.61 | — |
| 2026-03-11 | 157.97 | 160.5 | 151.82 | 153.81 | — |
| 2026-03-12 | 152.26 | 157.49 | 150.33 | 151.61 | — |
| 2026-03-13 | 152.57 | 156.2 | 151 | 153.76 | — |
| 2026-03-16 | 155.25 | 155.45 | 151.74 | 153.69 | — |
| 2026-03-17 | 153.51 | 158.78 | 152.67 | 156 | — |
| 2026-03-18 | 153.53 | 158.68 | 153.43 | 155.99 | — |
| 2026-03-19 | 156.29 | 161.9 | 153.85 | 155.4 | — |
| 2026-03-20 | 153 | 153.75 | 148.28 | 151.47 | — |
| 2026-03-23 | 152.22 | 154.47 | 150.17 | 151.8 | — |
| 2026-03-24 | 149.91 | 149.97 | 139.32 | 139.41 | — |
| 2026-03-25 | 142.09 | 144.94 | 138.85 | 139.44 | — |
| 2026-03-26 | 138.99 | 144.99 | 137.6 | 141.5 | — |
| 2026-03-27 | 133.79 | 135.71 | 128 | 133.16 | — |
| 2026-03-30 | 135 | 141.42 | 134.66 | 137.26 | — |
| 2026-03-31 | 139.42 | 142.61 | 136.11 | 140.29 | — |
| 2026-04-01 | 139.5 | 139.5 | 132.62 | 136.67 | — |
| 2026-04-02 | 136.56 | 139.12 | 134.1 | 138.56 | — |
| 2026-04-06 | 139.62 | 140.74 | 137.65 | 139.52 | — |
