Zscaler, Inc. (ZS) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -28.5%
- 3M
- -20.0%
- YTD
- -43.4%
- 1Y
- -59.1%
- 3Y
- -5.7%
- 5Y
- -10.6%
Loading 10-year price history...
ZS Historical Performance
ZS Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +18.8%
- 2019 annual price return
- +16.8%
- 2020 annual price return
- +322.0%
- 2021 annual price return
- +63.9%
- 2022 annual price return
- -62.9%
- 2023 annual price return
- +101.1%
- 2024 annual price return
- -15.0%
- 2025 annual price return
- +23.8%
- 2026 annual price return
- -33.4%
ZS Stock Price Trajectory (2018–2026)
As of June 22, 2026, Zscaler, Inc. (ZS) trades at $124.85, representing a -59.1% return over the past year. The stock has delivered a -42.9% total return over five years (-10.6% 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 -66.8%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRWD (+41.2% 1Y), PANW (+44.0% 1Y), and FTNT (+43.6% 1Y), ZS has underperformed the peer group average. Compare ZS vs CRWD →
ZS Historical Price Data · from 2018
Rows 1–50 of 2,077| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 123.34 | 125.56 | 119.90 | 124.85 | 10.56M | +0.38% |
| 2026-06-17 | 125.40 | 128.11 | 123.38 | 124.38 | 3.06M | -2.24% |
| 2026-06-16 | 128.48 | 128.86 | 123.61 | 127.23 | 3.81M | -2.45% |
| 2026-06-15 | 129.61 | 130.86 | 129.50 | 130.42 | 3.38M | +0.69% |
| 2026-06-12 | 124.68 | 129.89 | 119.50 | 129.52 | 4.73M | +2.70% |
| 2026-06-11 | 122.00 | 126.35 | 119.90 | 126.11 | 3.72M | +1.11% |
| 2026-06-10 | 123.66 | 128.83 | 122.25 | 124.73 | 3.87M | -0.88% |
| 2026-06-09 | 128.11 | 130.14 | 120.85 | 125.84 | 4.74M | -2.64% |
| 2026-06-08 | 130.80 | 132.07 | 127.74 | 129.25 | 3.43M | -1.17% |
| 2026-06-05 | 135.28 | 137.21 | 128.98 | 130.78 | 4.39M | -3.31% |
| 2026-06-04 | 135.80 | 137.50 | 132.50 | 135.26 | 4.31M | +0.66% |
| 2026-06-03 | 141.90 | 142.47 | 133.53 | 134.37 | 7.61M | -6.78% |
| 2026-06-02 | 149.00 | 151.00 | 140.00 | 144.15 | 8.19M | -7.42% |
| 2026-06-01 | 145.23 | 157.70 | 143.75 | 155.71 | 10.15M | +11.44% |
| 2026-05-29 | 132.22 | 139.90 | 130.37 | 139.73 | 10.50M | +7.45% |
| 2026-05-28 | 126.55 | 133.25 | 122.32 | 130.04 | 16.10M | +2.87% |
| 2026-05-27 | 136.73 | 139.60 | 125.66 | 126.41 | 31.47M | -31.44% |
| 2026-05-26 | 183.88 | 191.25 | 181.88 | 184.37 | 6.93M | +1.10% |
| 2026-05-22 | 174.78 | 183.02 | 174.78 | 182.37 | 3.98M | +6.64% |
| 2026-05-21 | 171.26 | 174.37 | 168.68 | 171.01 | 2.53M | -1.97% |
| 2026-05-20 | 168.12 | 174.85 | 168.09 | 174.45 | 2.53M | -0.46% |
| 2026-05-19 | 178.12 | 182.97 | 173.95 | 175.25 | 4.24M | +0.32% |
| 2026-05-18 | 163.50 | 178.26 | 162.10 | 174.69 | 6.14M | +8.47% |
| 2026-05-15 | 156.90 | 162.73 | 152.12 | 161.05 | 4.03M | +4.78% |
| 2026-05-14 | 154.00 | 158.04 | 146.43 | 153.70 | 3.91M | +0.83% |
| 2026-05-13 | 144.44 | 153.95 | 143.03 | 152.43 | 4.74M | +4.28% |
| 2026-05-12 | 149.35 | 150.59 | 145.68 | 146.17 | 2.32M | -1.81% |
| 2026-05-11 | 151.32 | 153.45 | 147.66 | 148.87 | 2.53M | -2.14% |
| 2026-05-08 | 149.34 | 152.17 | 145.11 | 152.13 | 3.44M | -0.43% |
| 2026-05-07 | 148.00 | 153.46 | 147.16 | 152.79 | 3.31M | +10.06% |
| 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% |
Full Stock Analysis
Deep dive into ZS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZS — Frequently Asked Questions
Quick answers to the most common questions about buying ZS stock.
How has ZS stock performed recently?
ZS declined -59.1% over the past year, below its 5-year annualized CAGR of -10.6%. 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 -59.1% 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.