ZS - Zscaler, Inc.
139.61
4.810 3.445%
Share volume: 2,842,396
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$134.80
4.81
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $135.95 | $135.95 | $144.72 | $144.72 | $135.58 | $135.58 | $139.61 | $139.61 | 2,842,396 | $2,842,396.00 |
| 04-20-2026 | $133.89 | $133.89 | $137.20 | $137.20 | $132.60 | $132.60 | $134.80 | $134.80 | 1,944,616 | $1,944,616.00 |
| 04-17-2026 | $138.14 | $138.14 | $139.00 | $139.00 | $133.50 | $133.50 | $134.68 | $134.68 | 2,457,105 | $2,457,105.00 |
| 04-16-2026 | $134.96 | $134.96 | $138.00 | $138.00 | $132.79 | $132.79 | $134.33 | $134.33 | 2,968,830 | $2,968,830.00 |
| 04-15-2026 | $125.20 | $125.20 | $131.32 | $131.32 | $122.77 | $122.77 | $131.01 | $131.01 | 3,860,468 | $3,860,468.00 |
| 04-14-2026 | $123.54 | $123.54 | $126.00 | $126.00 | $120.79 | $120.79 | $122.68 | $122.68 | 2,905,397 | $2,905,397.00 |
| 04-13-2026 | $119.05 | $119.05 | $122.96 | $122.96 | $117.96 | $117.96 | $122.62 | $122.62 | 3,786,223 | $3,786,223.00 |
| 04-10-2026 | $122.66 | $122.66 | $123.38 | $123.38 | $114.63 | $114.63 | $118.05 | $118.05 | 5,478,001 | $5,478,001.00 |
| 04-09-2026 | $133.10 | $133.10 | $133.50 | $133.50 | $120.77 | $120.77 | $122.23 | $122.23 | 7,343,496 | $7,343,496.00 |
| 04-08-2026 | $148.51 | $148.51 | $150.50 | $150.50 | $136.97 | $136.97 | $137.85 | $137.85 | 2,564,647 | $2,564,647.00 |