ZS - Zscaler, Inc.
156.21
1.540 0.986%
Share volume: 1,988,556
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$154.67
1.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $154.95 | $154.95 | $159.24 | $159.24 | $153.80 | $153.80 | $156.21 | $156.21 | 1,988,556 | $1,988,556.00 |
| 03-03-2026 | $146.18 | $146.18 | $156.14 | $156.14 | $144.40 | $144.40 | $154.67 | $154.67 | 3,123,895 | $3,123,895.00 |
| 03-02-2026 | $146.19 | $146.19 | $152.65 | $152.65 | $145.25 | $145.25 | $148.58 | $148.58 | 4,407,828 | $4,407,828.00 |
| 02-27-2026 | $144.95 | $144.95 | $151.00 | $151.00 | $140.56 | $140.56 | $146.99 | $146.99 | 11,093,341 | $11,093,341.00 |
| 02-26-2026 | $159.52 | $159.52 | $167.59 | $167.59 | $158.00 | $158.00 | $167.36 | $167.36 | 6,407,924 | $6,407,924.00 |
| 02-25-2026 | $149.80 | $149.80 | $155.79 | $155.79 | $147.17 | $147.17 | $155.70 | $155.70 | 3,414,446 | $3,414,446.00 |
| 02-24-2026 | $143.83 | $143.83 | $151.15 | $151.15 | $142.00 | $142.00 | $149.36 | $149.36 | 4,687,123 | $4,687,123.00 |
| 02-23-2026 | $157.44 | $157.44 | $157.61 | $157.61 | $141.56 | $141.56 | $143.28 | $143.28 | 5,737,136 | $5,737,136.00 |
| 02-20-2026 | $167.00 | $167.00 | $172.60 | $172.60 | $159.66 | $159.66 | $159.75 | $159.75 | 3,268,445 | $3,268,445.00 |
| 02-19-2026 | $169.64 | $169.64 | $172.10 | $172.10 | $166.30 | $166.30 | $168.99 | $168.99 | 3,337,108 | $3,337,108.00 |