Zscaler, Inc. (ZS) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ZS Historical Performance
Short-Term Returns
ZS Stock Price Trajectory (2018–2026)
As of May 7, 2026, Zscaler, Inc. (ZS) trades at $138.83, representing a -40.4% return over the past year. The stock has delivered a -17.0% total return over five years (-3.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $376.11 on November 19, 2021. From this peak, ZS has corrected -63.1%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRWD (+5.6% 1Y), PANW (-2.7% 1Y), and FTNT (-16.0% 1Y), ZS has underperformed the peer group average. Compare ZS vs CRWD →
ZS Historical Price Data (2018–2026)
Showing 30 of 2,047 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 138.79 | 139.85 | 134.75 | 138.83 | 2.20M | -1.79% |
| 2026-05-05 | 143.52 | 144.00 | 138.96 | 141.36 | 782K | -0.59% |
| 2026-05-04 | 140.40 | 144.97 | 139.42 | 142.20 | 2.15M | +1.71% |
| 2026-05-01 | 135.40 | 140.99 | 131.97 | 139.81 | 2.75M | +6.99% |
| 2026-04-30 | 132.90 | 132.90 | 127.81 | 130.68 | 2.36M | -3.01% |
| 2026-04-29 | 135.12 | 135.74 | 131.76 | 134.73 | 1.34M | -0.98% |
| 2026-04-28 | 135.27 | 138.35 | 134.50 | 136.07 | 2.14M | +1.46% |
| 2026-04-27 | 135.66 | 138.00 | 133.69 | 134.11 | 2.01M | -1.03% |
| 2026-04-24 | 133.32 | 135.70 | 130.42 | 135.50 | 2.18M | +1.94% |
| 2026-04-23 | 136.69 | 137.99 | 130.37 | 132.92 | 3.03M | -6.83% |
| 2026-04-22 | 138.60 | 142.75 | 136.75 | 142.66 | 2.44M | +2.18% |
| 2026-04-21 | 135.95 | 144.67 | 135.58 | 139.61 | 2.78M | +3.57% |
| 2026-04-20 | 133.89 | 137.20 | 132.60 | 134.80 | 1.88M | +0.08% |
| 2026-04-17 | 138.17 | 139.00 | 133.50 | 134.69 | 2.38M | +0.27% |
| 2026-04-16 | 134.96 | 138.00 | 132.79 | 134.33 | 2.96M | +2.53% |
| 2026-04-15 | 125.24 | 131.32 | 122.77 | 131.01 | 3.77M | +6.79% |
| 2026-04-14 | 123.95 | 126.00 | 120.79 | 122.68 | 2.70M | +0.05% |
| 2026-04-13 | 119.05 | 122.95 | 117.96 | 122.62 | 3.75M | +3.87% |
| 2026-04-10 | 122.66 | 123.38 | 114.63 | 118.05 | 5.46M | -3.40% |
| 2026-04-09 | 133.08 | 133.50 | 120.77 | 122.21 | 7.31M | -11.35% |
| 2026-04-08 | 148.51 | 150.50 | 136.97 | 137.85 | 2.51M | -2.98% |
| 2026-04-07 | 138.72 | 142.69 | 136.29 | 142.09 | 1.93M | +1.84% |
| 2026-04-06 | 139.62 | 140.74 | 137.66 | 139.52 | 1.23M | +0.69% |
| 2026-04-02 | 136.56 | 139.12 | 134.10 | 138.56 | 1.47M | +1.38% |
| 2026-04-01 | 139.50 | 139.50 | 132.62 | 136.67 | 2.70M | -2.58% |
| 2026-03-31 | 139.42 | 142.61 | 136.11 | 140.29 | 1.93M | +2.21% |
| 2026-03-30 | 135.00 | 141.42 | 134.66 | 137.26 | 2.92M | +3.08% |
| 2026-03-27 | 133.89 | 135.71 | 128.01 | 133.16 | 4.18M | -5.89% |
| 2026-03-26 | 138.99 | 144.99 | 137.60 | 141.50 | 1.88M | +1.48% |
| 2026-03-25 | 142.09 | 144.94 | 138.85 | 139.44 | 2.98M | +0.02% |
Full ZS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ZS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonZS — Frequently Asked Questions
Quick answers to the most common questions about buying ZS stock.
How has ZS stock performed recently?
ZS declined -40.4% over the past year, below its 5-year annualized CAGR of -3.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZS's all-time high price?
Zscaler, Inc. reached $376.11 on 2021-11-19. The 52-week high is $336.99. Current 1-year return of -40.4% places the stock further from historical peaks.
Where can I download ZS historical price data?
This page provides ZS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.