Zscaler, Inc. (ZS) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -6.9%
- 3M
- +21.6%
- YTD
- -10.4%
- 1Y
- -37.8%
- 3Y
- +6.5%
- 5Y
- -10.8%
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
- +6.0%
ZS Stock Price Trajectory (2018–2026)
As of November 7, 2026, Zscaler, Inc. (ZS) trades at $197.66, representing a -37.8% return over the past year. The stock has delivered a -43.6% total return over five years (-10.8% 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 -47.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CRWD (+62.9% 1Y), PANW (+48.5% 1Y), and FTNT (+47.6% 1Y), ZS has underperformed the peer group average. Compare ZS vs CRWD →
ZS Historical Price Data · from 2018
Rows 1–50 of 2,174| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 209.53 | 210.52 | 197.13 | 197.66 | 2.70M | -3.05% |
| 2026-11-05 | 216.62 | 216.62 | 203.02 | 203.88 | 2.93M | -9.16% |
| 2026-11-04 | 223.80 | 229.85 | 220.08 | 224.44 | 1.58M | -0.29% |
| 2026-11-03 | 220.79 | 229.16 | 220.07 | 225.09 | 1.60M | +0.58% |
| 2026-11-02 | 238.72 | 239.00 | 223.38 | 223.79 | 1.96M | -5.90% |
| 2026-10-30 | 244.25 | 250.00 | 233.40 | 237.83 | 2.28M | -4.03% |
| 2026-10-29 | 235.51 | 253.49 | 233.17 | 247.82 | 2.67M | -3.12% |
| 2026-10-28 | 260.21 | 266.00 | 254.29 | 255.80 | 2.42M | -1.67% |
| 2026-10-27 | 258.38 | 267.87 | 255.32 | 260.15 | 2.53M | -0.12% |
| 2026-10-26 | 255.42 | 261.46 | 252.39 | 260.45 | 2.88M | +2.08% |
| 2026-10-23 | 238.81 | 255.55 | 234.19 | 255.15 | 3.99M | +7.31% |
| 2026-10-22 | 233.00 | 241.19 | 231.64 | 237.76 | 3.74M | +2.78% |
| 2026-10-21 | 214.50 | 232.06 | 214.50 | 231.33 | 2.77M | +7.84% |
| 2026-10-20 | 210.81 | 215.90 | 207.23 | 214.51 | 1.34M | +0.93% |
| 2026-10-19 | 209.91 | 214.88 | 208.01 | 212.53 | 1.70M | +2.48% |
| 2026-10-16 | 223.28 | 225.99 | 203.33 | 207.38 | 2.80M | -5.92% |
| 2026-10-15 | 216.78 | 222.62 | 212.14 | 220.43 | 2.41M | -0.16% |
| 2026-10-14 | 223.50 | 227.30 | 220.06 | 220.79 | 2.91M | -3.44% |
| 2026-10-13 | 224.61 | 235.36 | 223.75 | 228.66 | 3.03M | +1.28% |
| 2026-10-12 | 236.11 | 237.22 | 224.60 | 225.78 | 2.66M | -3.40% |
| 2026-10-09 | 221.48 | 234.31 | 219.79 | 233.73 | 3.80M | +7.80% |
| 2026-10-08 | 214.38 | 218.82 | 212.37 | 216.81 | 3.73M | +1.53% |
| 2026-10-07 | 216.46 | 216.50 | 209.70 | 213.55 | 2.69M | +0.61% |
| 2026-10-06 | 210.40 | 215.51 | 205.02 | 212.25 | 4.26M | +5.18% |
| 2026-10-05 | 197.13 | 205.20 | 196.95 | 201.80 | 2.39M | +2.64% |
| 2026-10-02 | 201.18 | 202.00 | 195.11 | 196.60 | 1.79M | -1.10% |
| 2026-10-01 | 202.65 | 203.44 | 198.44 | 198.78 | 1.45M | -0.32% |
| 2026-09-30 | 198.86 | 202.87 | 196.89 | 199.42 | 2.13M | +0.53% |
| 2026-09-29 | 198.02 | 201.39 | 195.11 | 198.36 | 1.73M | -0.52% |
| 2026-09-28 | 188.89 | 202.12 | 187.67 | 199.39 | 3.81M | +3.28% |
| 2026-09-25 | 206.00 | 207.99 | 192.74 | 193.05 | 6.72M | -10.06% |
| 2026-09-24 | 213.48 | 216.97 | 210.59 | 214.64 | 2.44M | +0.09% |
| 2026-09-23 | 213.00 | 215.73 | 209.40 | 214.45 | 2.56M | +2.03% |
| 2026-09-22 | 210.01 | 210.73 | 202.55 | 210.18 | 2.90M | +1.47% |
| 2026-09-21 | 196.98 | 207.75 | 194.24 | 207.13 | 2.54M | +4.98% |
| 2026-09-18 | 199.00 | 199.76 | 192.65 | 197.31 | 4.87M | -0.08% |
| 2026-09-17 | 192.01 | 198.93 | 188.66 | 197.47 | 3.02M | +3.07% |
| 2026-09-16 | 190.87 | 196.14 | 187.45 | 191.58 | 3.31M | -1.19% |
| 2026-09-15 | 188.26 | 196.58 | 188.10 | 193.89 | 4.08M | +1.13% |
| 2026-09-14 | 172.80 | 194.12 | 170.06 | 191.73 | 7.56M | +16.52% |
| 2026-09-11 | 164.02 | 165.95 | 160.75 | 164.54 | 2.06M | +0.65% |
| 2026-09-10 | 165.43 | 169.05 | 162.06 | 163.48 | 2.88M | -1.58% |
| 2026-09-09 | 161.80 | 169.10 | 161.15 | 166.10 | 3.27M | +2.57% |
| 2026-09-08 | 165.62 | 165.62 | 159.20 | 161.94 | 4.14M | -4.63% |
| 2026-09-04 | 166.15 | 177.14 | 165.06 | 169.80 | 7.74M | -4.50% |
| 2026-09-03 | 179.08 | 179.96 | 173.93 | 177.80 | 8.51M | +2.94% |
| 2026-09-02 | 176.78 | 177.60 | 171.32 | 172.73 | 2.60M | -3.16% |
| 2026-09-01 | 184.64 | 186.39 | 176.39 | 178.37 | 2.27M | -5.32% |
| 2026-08-31 | 183.83 | 190.47 | 183.83 | 188.39 | 2.57M | +2.26% |
| 2026-08-28 | 186.17 | 188.18 | 181.62 | 184.23 | 1.94M | -1.64% |
ZS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -37.8% over the past year, below its 5-year annualized CAGR of -10.8%. The stock trades above 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 $333.90. Current 1-year return of -37.8% 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.