American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Zscaler, Inc. Common Stock

ZS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 May 16, 2026
Robert Bresnahan House / R Sale $1,001 - $15,000 Jan 13, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Jun 21, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 20, 2024
Daniel S. Goldman House / D Sale $15,001 - $50,000 Apr 10, 2023
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 May 05, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 17, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jan 21, 2022
Thomas R. Suozzi House / D Sale $15,001 - $50,000 Jan 06, 2021
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Dec 11, 2020
ZS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZS holdings by institutional investors

Insider Trading

Quarterly net insider trading by ZS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $90,000 Jul 18, 2026 Issue: Science/Technology
  • $40,000 Jul 13, 2026 Issue: Budget/Appropriations
  • $90,000 Apr 20, 2026 Issue: Science/Technology
  • $40,000 Apr 17, 2026 Issue: Budget/Appropriations
  • $90,000 Jan 20, 2026 Issue: Science/Technology
  • $40,000 Jan 20, 2026 Issue: Government Issues Budget/Appropriations
  • $90,000 Oct 20, 2025 Issue: Science/Technology
  • $40,000 Oct 17, 2025 Issue: Government Issues Budget/Appropriations
  • $90,000 Jul 18, 2025 Issue: Defense
  • $40,000 Jul 14, 2025 Issue: Government Issues Budget/Appropriations
  • $40,000 Apr 18, 2025 Issue: Government Issues
  • $50,000 Apr 18, 2025 Issue: Defense
  • $20,000 Jan 21, 2025 Issue: None
  • $40,000 Jan 17, 2025 Issue: Government Issues
  • $30,000 Oct 21, 2024 Issue: None
  • $40,000 Oct 15, 2024 Issue: Government Issues
  • $30,000 Jul 22, 2024 Issue: None
  • $40,000 Jul 15, 2024 Issue: Government Issues
  • $110,000 Apr 18, 2024 Issue: None
  • $110,000 Oct 20, 2023 Issue: None
  • $130,000 Jul 19, 2023 Issue: Science/Technology Defense Government Issues
  • $140,000 Jan 19, 2023 Issue: Defense Budget/Appropriations Government Issues
  • $140,000 Oct 19, 2022 Issue: Defense Budget/Appropriations Government Issues
  • $130,000 Jul 20, 2022 Issue: Defense Budget/Appropriations Government Issues
  • $140,000 Apr 20, 2022 Issue: Government Issues
  • $30,000 Jan 20, 2022 Issue: DEFENSE
  • $40,000 Jan 18, 2022 Issue: Government Issues Defense
  • $30,000 Oct 20, 2021 Issue: Defense
  • $20,000 Oct 19, 2021 Issue: Government Issues Defense
  • $30,000 Jul 19, 2021 Issue: Defense
  • $20,000 Jul 13, 2021 Issue: Government Issues Defense
  • $30,000 Apr 19, 2021 Issue: Defense
  • $20,000 Apr 14, 2021 Issue: Defense Government Issues
  • $30,000 Jan 13, 2021 Issue: Defense
  • $20,000 Jan 12, 2021 Issue: Defense Government Issues
  • $20,000 Oct 16, 2020 Issue: Government Issues Budget/Appropriations Defense
  • $10,000 Oct 13, 2020 Issue: None
  • $20,000 Jul 17, 2020 Issue: Defense Budget/Appropriations Government Issues
  • $20,000 Apr 09, 2020 Issue: Defense Budget/Appropriations Government Issues
  • $10,000 Jan 15, 2020 Issue: Government Issues
  • $10,000 Oct 16, 2019 Issue: Government Issues
  • $30,000 Apr 17, 2018 Issue: Government Issues
  • $30,000 Jan 16, 2018 Issue: Government Issues
  • $10,000 Oct 18, 2017 Issue: Government Issues
Revolving Door

Former government officials who have lobbied for ZS

15 former government officials from 12 congressional offices at 6 lobbying firms have lobbied for ZS, most recently Aug 12, 2026.

  • David G. Reichert
    Chris Miller House New Chief of Staff/Legislative Director, Rep. Dave Reichert; Senior Legislative Asst, Rep. Gary Miller; Legislative Asst, Rep. Jennifer Dunn; LC, Sen. Tim Hutchinson; Staff Asst, Sen. Gordon Smith Formerly with David G. Reichert · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • G. K. Butterfield
    Reginald Mccrimmon House New Director Member Services & External Affairs - Congressional Black Caucus; Special Assistant, Staff Assistant - Rep. G. K. Butterfield Formerly with G. K. Butterfield · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • Will Hurd
    Salim Alameddin House New Legislative Asst/Legislative Aide, Rep. Will Hurd; Legislative Correspondent/Staff Asst, Sen. John Cornyn Formerly with Will Hurd · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • David Loebsack
    Marc Numedahl House New Legislative Director, Rep. Dave Loebsack; Military Legislative Assistant, Rep. Rick Larsen Formerly with David Loebsack · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • Kendra S. Horn
    Jackson Stuteville House New Legislative Intern, Rep. Kendra Horn Formerly with Kendra S. Horn · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • Thad Cochran
    Hunter Moorhead Senate New Policy Advisor, Sen. Thad Cochran; Special Asst to the President, WH National Economic Council; Professional Staff, Senate Approps Committee; Legislative Asst, Sen. Cochran; Subcommittee Staff Director/ Legislative Asst, House Agriculture Committee Formerly with Thad Cochran · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • Charles E. Schumer
    Lucia Panza Senate New Counsel, U.S. Senator Charles E. Schumer; Counsel, U.S. Senate Judiciary Committee; Legislative Assistant, U.S. Senator Barbara Boxer; Law Clerk, Senate Health, Education, Labor & Pensions Committee; Law Clerk, Senate Judiciary Committee Formerly with Charles E. Schumer · CROSSROADS STRATEGIES, LLC · Aug 12, 2026
  • Jeff Miller Congress New Former Member U.S. Congress Formerly Former Member U.S. Congress · BALLARD PARTNERS · Jul 18, 2026
See all 15 on the Revolving Door dashboard
Corporate Lobbying

ZS Estimated quarterly lobbying spending

Revenue Breakdown

ZS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
ZS Income Statement
ZS Balance Sheet
ZS Cash Flow
U.S. Patents

New ZS patent grants

  • Patent Title: Systems and methods for cloud based unified service discovery and secure availability Apr. 03, 2018
  • Patent Title: Systems and methods for integrating cloud services with information management systems Mar. 06, 2018
  • Patent Title: Distributed cloud-based dynamic name server surrogation systems and methods Jan. 30, 2018
  • Patent Title: Zero day threat detection based on fast flux detection and aggregation Dec. 05, 2017
  • Patent Title: Systems and methods for a memory model for sparsely updated statistics Sep. 12, 2017
  • Patent Title: Systems and methods for detecting and managing cloud configurations Jul. 18, 2017
  • Patent Title: Cloud-based user-level policy, reporting, and authentication over dns Jul. 11, 2017
  • Patent Title: Cloud application control using man-in-the-middle identity brokerage May. 16, 2017
  • Patent Title: Out of band end user notification systems and methods for security events related to non-browser mobile applications Apr. 11, 2017
  • Patent Title: Cloud based mobile device security and policy enforcement Mar. 28, 2017
  • Patent Title: Systems and methods for dynamic cloud-based malware behavior analysis Mar. 28, 2017
  • Patent Title: Systems and methods for live operating system upgrades of inline cloud servers Feb. 14, 2017
  • Patent Title: Dynamic user identification and policy enforcement in cloud-based secure web gateways Dec. 27, 2016
  • Patent Title: Cloud based mobile device management systems and methods Oct. 18, 2016
  • Patent Title: Software automation and regression management systems and methods Oct. 18, 2016
  • Patent Title: Systems and methods for detecting and managing cloud configurations Sep. 13, 2016
  • Patent Title: Http authentication and authorization management Jun. 28, 2016
  • Patent Title: Cloud based social networking policy and compliance systems and methods Jun. 14, 2016
  • Patent Title: Zero day threat detection based on fast flux detection and aggregation Jun. 07, 2016
  • Patent Title: Intelligent, cloud-based global virtual private network systems and methods May. 24, 2016
  • Patent Title: Secure and lightweight traffic forwarding systems and methods to cloud based network security systems May. 24, 2016
  • Patent Title: Phrase matching May. 17, 2016
  • Patent Title: User authentication and authorization in distributed security system Oct. 06, 2015
  • Patent Title: Systems and methods for dynamic cloud-based malware behavior analysis Oct. 06, 2015
  • Patent Title: Cloud based mobile device security and policy enforcement Aug. 25, 2015
  • Patent Title: Archiving systems and methods for cloud based systems Aug. 25, 2015
  • Patent Title: Phishing detection systems and methods Jun. 23, 2015
  • Patent Title: Dynamic user identification and policy enforcement in cloud-based secure web gateways Jun. 23, 2015
  • Patent Title: Cloud based mobile device management systems and methods Jun. 16, 2015
  • Patent Title: Http authentication and authorization management Apr. 07, 2015
  • Patent Title: Systems and methods for interactive analytics of internet traffic Apr. 07, 2015
  • Patent Title: Systems and methods for integrating cloud services with information management systems Feb. 10, 2015
  • Patent Title: Protecting against denial of service attacks using guard tables Nov. 11, 2014
  • Patent Title: Cloud based inspection of secure content avoiding man-in-the-middle attacks Oct. 21, 2014
  • Patent Title: Guest account management using cloud based security services Aug. 12, 2014
  • Patent Title: Http authentication and authorization management Aug. 12, 2014
  • Patent Title: Detection of embedded resource location data Jul. 29, 2014
  • Patent Title: Exploitation detection Jun. 24, 2014
  • Patent Title: Systems and methods for mobile application security classification and enforcement Jun. 24, 2014
  • Patent Title: Systems and methods for excluding undesirable network transactions Apr. 29, 2014
  • Patent Title: String based detection of proxy communications Feb. 18, 2014
  • Patent Title: Http authentication and authorization management Feb. 18, 2014
  • Patent Title: Cloud based service logout using cryptographic challenge response Feb. 18, 2014
  • Patent Title: Content inspection using partial content signatures Dec. 10, 2013
  • Patent Title: Distributed network security system deploying guard tables Oct. 01, 2013
  • Patent Title: Systems and methods for detecting email spam and variants thereof Jul. 23, 2013
  • Patent Title: Key security indicators Jul. 09, 2013
  • Patent Title: System and method for determining risk posed by a web user Jul. 02, 2013
  • Patent Title: Distributed, multi-tenant virtual private network cloud systems and methods for mobile security and policy enforcement Jun. 11, 2013
  • Patent Title: Automated dynamic tunnel management Jun. 04, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZS News

Recent insights relating to ZS

CNBC Recommendations

Recent picks made for ZS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZS

ZS Analyst Ratings

ZS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZS stock a Buy, Sell, or Hold?

  • What is the price target for $ZS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZS Top Shareholders
Shareholder
Shares Held
ZS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZS stock?

  • Who owns the most shares of $ZS stock?

  • What funds own $ZS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZS

Zscaler is a software-as-a-service, or SaaS, firm focusing on providing cloud-native cybersecurity solutions to primarily enterprise customers. Zscaler's offerings can be broadly partitioned into Zscaler Internet Access, which provides secure access to external applications, and Zscaler Private Access, which provides secure access to internal applications. The firm is headquartered in San Jose, California, and went public in 2018.

  • Address San Jose, CA
  • Market Cap 35.0 billion
  • Employees 8,700
  • Industrial Classification Services-Computer Programming Services

Zscaler, Inc. Common Stock (ZS) Historical Stock Prices

Zscaler, Inc. Common Stock (ZS) closed at $214.45 on September 23, 2026. Over the past year its adjusted close ranged from $118.05 to $336.27. Daily prices go back to March 16, 2018, 2,142 trading days in all.

  • 1 month+21.81%
  • 3 months+68.50%
  • Year to date-4.65%
  • 1 year-25.87%
  • 3 years+41.36%
  • 5 years-23.41%
  • Max+549.85%
See every congressional and insider trade on the ZS price chart

Quiver Premium charts ZS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 213.00 215.73 209.40 214.45 214.45 2,560,712
Sep 22, 2026 210.01 210.73 202.55 210.18 210.18 2,904,846
Sep 21, 2026 196.98 207.75 194.24 207.13 207.13 2,543,905
Sep 18, 2026 199.00 199.76 192.65 197.31 197.31 4,869,649
Sep 17, 2026 192.01 198.93 188.66 197.47 197.47 3,019,128
Sep 16, 2026 190.87 196.13 187.45 191.58 191.58 3,309,300
Sep 15, 2026 188.26 196.57 188.10 193.89 193.89 4,080,362
Sep 14, 2026 172.80 194.12 170.06 191.73 191.73 7,559,282
Sep 11, 2026 164.02 165.95 160.75 164.54 164.54 2,059,954
Sep 10, 2026 165.43 169.05 162.06 163.48 163.48 2,877,477
Sep 9, 2026 161.80 169.10 161.15 166.10 166.10 3,268,726
Sep 8, 2026 165.62 165.62 159.20 161.94 161.94 4,143,242
Sep 4, 2026 166.15 177.14 165.06 169.80 169.80 7,742,017
Sep 3, 2026 179.08 179.96 173.93 177.80 177.80 8,514,182
Sep 2, 2026 176.78 177.60 171.32 172.73 172.73 2,600,104
Sep 1, 2026 184.64 186.39 176.39 178.37 178.37 2,274,772
Aug 31, 2026 183.83 190.47 183.83 188.38 188.38 2,571,592
Aug 28, 2026 186.17 188.18 181.62 184.23 184.23 1,940,400
Aug 27, 2026 179.12 190.00 177.04 187.30 187.30 3,992,218
Aug 26, 2026 161.06 170.94 160.13 170.31 170.31 2,166,329
Aug 25, 2026 175.00 176.81 166.66 168.42 168.42 2,051,607
Aug 24, 2026 180.00 181.50 175.60 176.06 176.06 1,428,583
Aug 21, 2026 175.23 182.01 172.45 181.75 181.75 1,690,051
Aug 20, 2026 183.83 184.98 174.60 174.95 174.95 2,133,948
Aug 19, 2026 186.70 188.73 181.69 184.60 184.60 1,501,348
Aug 18, 2026 185.29 190.97 184.44 185.70 185.70 2,272,526
Aug 17, 2026 188.38 190.30 182.81 184.44 184.44 2,619,213
Aug 14, 2026 190.00 190.90 183.32 183.60 183.60 2,249,302
Aug 13, 2026 179.10 188.84 177.02 188.18 188.18 2,297,182
Aug 12, 2026 174.23 178.86 173.52 177.32 177.32 1,843,148
Aug 11, 2026 175.45 180.80 172.28 178.55 178.55 2,409,065
Aug 10, 2026 168.74 177.93 168.00 176.68 176.68 3,429,302
Aug 7, 2026 167.99 169.78 165.00 168.68 168.68 2,083,281
Aug 6, 2026 155.75 163.00 155.54 162.60 162.60 1,721,346
Aug 5, 2026 164.23 166.93 160.88 161.65 161.65 1,957,711
Aug 4, 2026 153.80 163.47 153.74 163.22 163.22 2,516,185
Aug 3, 2026 153.74 155.88 151.21 154.46 154.46 2,657,224
Jul 31, 2026 148.50 152.50 145.11 151.20 151.20 2,648,096
Jul 30, 2026 150.60 151.53 143.85 148.39 148.39 2,881,229
Jul 29, 2026 151.07 156.54 150.20 153.77 153.77 1,977,738
Jul 28, 2026 147.10 154.27 142.75 151.63 151.63 2,384,508
Jul 27, 2026 145.90 149.45 144.00 147.30 147.30 1,978,079
Jul 24, 2026 141.93 144.00 139.81 142.32 142.32 1,288,109
Jul 23, 2026 143.97 144.29 139.24 139.70 139.70 1,777,400
Jul 22, 2026 149.97 150.39 141.12 142.26 142.26 1,935,545
Jul 21, 2026 147.24 151.45 146.73 148.72 148.72 1,868,072
Jul 20, 2026 147.33 153.22 146.97 149.82 149.82 1,631,195
Jul 17, 2026 145.50 153.30 145.39 149.94 149.94 2,514,549
Jul 16, 2026 150.00 151.60 144.66 146.43 146.43 2,044,185
Jul 15, 2026 154.22 156.98 147.20 148.19 148.19 2,341,704
Jul 14, 2026 139.57 155.30 139.28 152.09 152.09 3,665,466
Jul 13, 2026 140.16 143.10 138.03 141.82 141.82 1,655,893
Jul 10, 2026 147.12 148.74 138.60 139.27 139.27 3,803,007
Jul 9, 2026 140.95 147.86 138.64 147.12 147.12 3,116,033
Jul 8, 2026 146.42 149.01 142.12 143.55 143.55 2,959,103
Jul 7, 2026 152.74 155.36 147.42 149.50 149.50 2,838,739
Jul 6, 2026 144.11 152.50 143.65 150.42 150.42 2,162,903
Jul 2, 2026 145.10 148.48 145.00 147.33 147.33 2,596,203
Jul 1, 2026 144.25 149.58 143.26 146.45 146.45 3,723,179
Jun 30, 2026 135.13 142.04 134.50 141.15 141.15 2,602,064
Jun 29, 2026 134.49 140.48 133.50 137.60 137.60 3,262,677
Jun 26, 2026 125.23 132.54 125.23 132.26 132.26 3,692,415
Jun 25, 2026 126.70 126.97 122.15 123.80 123.80 2,357,864
Jun 24, 2026 125.45 130.50 124.50 127.27 127.27 2,340,242
Jun 23, 2026 124.50 129.42 124.12 126.17 126.17 2,425,614
Jun 22, 2026 122.60 129.65 121.72 124.06 124.06 3,287,376
Jun 18, 2026 123.34 125.56 119.90 124.85 124.85 16,570,856
Jun 17, 2026 126.25 128.11 123.38 124.38 124.38 3,125,901
Jun 16, 2026 128.48 128.86 123.61 127.23 127.23 3,815,756
Jun 15, 2026 129.69 132.81 127.45 130.42 130.42 3,498,088
Jun 12, 2026 124.68 130.00 119.50 129.52 129.52 4,760,338
Jun 11, 2026 122.00 126.35 119.90 126.11 126.11 3,810,603
Jun 10, 2026 124.00 128.83 122.21 124.73 124.73 3,928,355
Jun 9, 2026 128.11 130.14 120.85 125.84 125.84 4,774,109
Jun 8, 2026 130.80 132.07 127.74 129.25 129.25 3,460,542
Jun 5, 2026 133.75 137.21 128.98 130.78 130.78 4,617,922
Jun 4, 2026 135.69 137.50 132.50 135.26 135.26 4,378,831
Jun 3, 2026 141.90 142.47 133.53 134.37 134.37 7,737,749
Jun 2, 2026 149.06 151.04 140.00 144.15 144.15 8,572,203
Jun 1, 2026 144.50 157.70 143.75 155.71 155.71 10,359,555
May 29, 2026 131.70 139.90 130.37 139.73 139.73 11,010,088
May 28, 2026 126.55 133.25 122.31 130.04 130.04 16,251,724
May 27, 2026 137.16 139.60 125.66 126.41 126.41 31,831,514
May 26, 2026 184.96 191.25 181.88 184.60 184.60 10,720,444
May 22, 2026 174.78 183.02 173.79 182.37 182.37 4,003,773
May 21, 2026 171.26 174.37 168.68 171.01 171.01 2,595,992
May 20, 2026 168.12 174.86 168.09 174.45 174.45 2,647,103
May 19, 2026 178.11 182.97 173.95 175.25 175.25 4,323,725
May 18, 2026 163.36 178.26 162.10 174.69 174.69 6,203,344
May 15, 2026 156.89 162.73 152.12 161.05 161.05 4,162,579
May 14, 2026 153.50 158.04 146.39 153.70 153.70 3,996,804
May 13, 2026 144.69 153.95 143.03 152.43 152.43 4,811,448
May 12, 2026 149.35 150.59 145.68 146.17 146.17 2,323,749
May 11, 2026 150.73 153.45 147.66 148.87 148.87 2,541,177
May 8, 2026 149.34 152.19 145.11 152.13 152.13 3,522,201
May 7, 2026 148.00 153.46 147.16 152.79 152.79 3,378,967
May 6, 2026 138.69 139.86 134.74 138.83 138.83 2,268,693
May 5, 2026 143.52 144.00 138.96 141.36 141.36 2,043,503
May 4, 2026 140.40 144.97 139.42 142.20 142.20 2,166,640
May 1, 2026 135.35 140.99 131.97 139.81 139.81 2,867,503
Apr 30, 2026 132.90 132.90 127.79 130.68 130.68 2,376,877
Apr 29, 2026 135.12 135.72 131.74 134.73 134.73 1,339,176
Apr 28, 2026 135.27 138.35 134.50 136.07 136.07 2,168,816
Apr 27, 2026 135.35 138.00 133.69 134.11 134.11 2,045,704
Apr 24, 2026 133.32 135.70 130.42 135.50 135.50 2,319,038
Apr 23, 2026 136.69 137.99 130.34 132.97 132.97 3,054,849
Apr 22, 2026 137.39 142.75 136.75 142.66 142.66 2,465,152
Apr 21, 2026 135.95 144.72 135.58 139.61 139.61 2,855,575
Apr 20, 2026 133.89 137.20 132.60 134.80 134.80 1,944,616
Apr 17, 2026 138.14 139.00 133.50 134.68 134.68 2,457,105
Apr 16, 2026 134.96 138.00 132.79 134.33 134.33 2,968,830
Apr 15, 2026 125.20 131.32 122.77 131.01 131.01 3,860,468
Apr 14, 2026 123.54 126.00 120.79 122.68 122.68 2,905,397
Apr 13, 2026 119.05 122.96 117.96 122.62 122.62 3,786,223
Apr 10, 2026 122.66 123.38 114.62 118.05 118.05 5,478,001
Apr 9, 2026 133.10 133.50 120.77 122.23 122.23 7,343,496
Apr 8, 2026 148.51 150.50 136.97 137.85 137.85 2,564,647
Apr 7, 2026 138.72 142.70 136.25 142.09 142.09 1,985,965
Apr 6, 2026 139.62 140.74 137.66 139.52 139.52 1,365,681
Apr 2, 2026 136.38 139.16 134.10 138.56 138.56 1,562,924
Apr 1, 2026 139.45 139.50 132.58 136.67 136.67 2,734,944
Mar 31, 2026 139.42 142.61 136.11 140.29 140.29 1,937,540
Mar 30, 2026 135.26 141.42 134.66 137.26 137.26 2,936,702
Mar 27, 2026 133.79 135.71 128.00 133.16 133.16 4,301,767
Mar 26, 2026 139.18 145.00 137.60 141.50 141.50 1,936,678
Mar 25, 2026 142.09 144.94 138.85 139.44 139.44 2,996,872
Mar 24, 2026 149.97 149.97 139.30 139.41 139.41 3,419,262
Mar 23, 2026 152.38 154.51 150.17 151.80 151.80 1,603,418
Mar 20, 2026 152.75 153.75 148.28 151.47 151.47 5,082,755
Mar 19, 2026 156.35 161.90 153.85 155.40 155.40 1,857,735
Mar 18, 2026 153.82 158.68 153.43 155.99 155.99 1,517,699
Mar 17, 2026 153.37 158.78 152.67 156.00 156.00 2,314,668
Mar 16, 2026 155.26 155.45 151.74 153.69 153.69 2,032,344
Mar 13, 2026 152.57 156.20 151.00 153.76 153.76 2,106,078
Mar 12, 2026 152.26 157.49 150.33 151.61 151.61 2,298,103
Mar 11, 2026 157.97 160.50 151.82 153.81 153.81 2,514,197
Mar 10, 2026 163.52 164.11 154.44 156.61 156.61 3,082,080
Mar 9, 2026 163.12 166.30 160.70 162.62 162.62 2,421,848
Mar 6, 2026 161.28 166.10 158.33 164.06 164.06 2,534,948
Mar 5, 2026 155.93 163.77 155.61 161.96 161.96 2,921,736
Mar 4, 2026 154.95 159.24 153.80 156.21 156.21 1,996,004
Mar 3, 2026 146.18 156.14 144.40 154.67 154.67 3,123,895
Mar 2, 2026 146.19 152.65 145.25 148.58 148.58 4,407,828
Feb 27, 2026 144.95 151.00 140.56 146.99 146.99 11,093,341
Feb 26, 2026 159.51 167.59 158.00 167.36 167.36 6,407,924
Feb 25, 2026 149.80 155.79 147.17 155.70 155.70 3,414,446
Feb 24, 2026 143.83 151.15 142.00 149.36 149.36 4,687,123
Feb 23, 2026 157.44 157.61 141.56 143.28 143.28 5,737,136
Feb 20, 2026 167.00 172.60 159.66 159.75 159.75 3,268,445
Feb 19, 2026 169.64 172.10 166.30 168.99 168.99 3,337,108
Feb 18, 2026 167.34 172.65 164.39 172.13 172.13 2,542,142
Feb 17, 2026 175.82 176.85 169.61 172.59 172.59 2,038,130
Feb 13, 2026 174.34 179.90 172.43 177.72 177.72 2,434,126
Feb 12, 2026 171.99 173.99 163.00 170.90 170.90 2,499,331
Feb 11, 2026 175.62 175.87 165.36 171.00 171.00 2,670,091
Feb 10, 2026 171.76 176.84 169.33 174.34 174.34 2,409,225
Feb 9, 2026 167.99 171.28 162.87 170.18 170.18 2,651,680
Feb 6, 2026 171.60 172.51 162.94 167.33 167.33 4,527,195
Feb 5, 2026 187.11 188.23 169.18 169.39 169.39 3,189,465
Feb 4, 2026 186.50 188.23 177.66 185.79 185.79 2,407,463
Feb 3, 2026 198.23 198.50 183.91 188.05 188.05 3,162,822
Feb 2, 2026 199.76 203.20 198.00 200.61 200.61 1,418,152
Jan 30, 2026 200.50 203.50 199.00 200.01 200.01 1,569,092
Jan 29, 2026 209.51 210.66 197.47 200.63 200.63 3,090,411
Jan 28, 2026 221.16 221.95 213.22 213.95 213.95 1,424,998
Jan 27, 2026 224.00 229.00 219.12 219.67 219.67 3,415,556
Jan 26, 2026 212.20 216.70 211.01 214.55 214.55 1,420,901
Jan 23, 2026 209.14 210.65 207.32 209.62 209.62 1,510,293
Jan 22, 2026 211.21 211.37 207.37 208.31 208.31 1,236,692
Jan 21, 2026 206.32 211.63 204.67 208.66 208.66 1,679,765
Jan 20, 2026 209.27 210.46 205.59 206.32 206.32 1,697,662
Jan 16, 2026 211.40 215.20 208.88 213.98 213.98 1,875,053
Jan 15, 2026 214.29 218.01 210.41 210.58 210.58 1,570,713
Jan 14, 2026 216.93 221.79 209.41 214.27 214.27 2,184,002
Jan 13, 2026 216.53 219.58 212.50 216.84 216.84 1,505,749
Jan 12, 2026 215.08 217.01 213.49 216.63 216.63 1,380,883
Jan 9, 2026 220.74 221.51 215.33 216.73 216.73 1,592,820
Jan 8, 2026 230.65 230.79 219.38 220.32 220.32 2,006,638
Jan 7, 2026 223.01 231.48 222.18 231.16 231.16 2,135,384
Jan 6, 2026 222.61 223.43 218.89 222.03 222.03 1,535,217
Jan 5, 2026 221.70 227.70 221.63 222.76 222.76 1,312,661
Jan 2, 2026 226.72 226.72 217.23 220.57 220.57 1,694,785
Dec 31, 2025 226.88 227.40 224.88 224.92 224.92 993,724
Dec 30, 2025 227.65 228.75 226.50 227.42 227.42 736,078
Dec 29, 2025 229.13 230.76 227.35 228.02 228.02 1,223,257
Dec 26, 2025 229.43 231.06 228.62 230.52 230.52 553,891
Dec 24, 2025 229.26 229.93 226.78 229.60 229.60 606,846
Dec 23, 2025 230.00 231.69 227.70 229.32 229.32 1,093,082
Dec 22, 2025 233.82 234.93 228.41 232.05 232.05 1,553,040
Dec 19, 2025 231.11 233.41 229.13 232.55 232.55 3,694,964
Dec 18, 2025 228.59 231.65 228.23 231.09 231.09 1,505,933
Dec 17, 2025 232.79 234.82 226.24 226.43 226.43 1,730,144
Dec 16, 2025 233.00 233.98 228.66 232.78 232.78 2,247,765
Dec 15, 2025 237.50 237.67 230.06 230.31 230.31 1,819,960
Dec 12, 2025 241.80 243.06 233.94 236.28 236.28 1,880,883
Dec 11, 2025 241.20 243.49 237.87 242.08 242.08 1,294,295
Dec 10, 2025 242.24 245.12 238.85 243.29 243.29 1,692,672
Dec 9, 2025 244.01 244.72 241.29 243.01 243.01 1,518,208
Dec 8, 2025 243.50 249.64 243.46 244.88 244.88 2,077,304
Dec 5, 2025 243.72 245.76 241.18 242.68 242.68 1,772,589
Dec 4, 2025 243.42 244.38 240.02 241.85 241.85 1,695,600
Dec 3, 2025 240.73 243.93 237.77 243.66 243.66 2,226,777
Dec 2, 2025 244.40 245.42 240.20 241.68 241.68 3,212,824
Dec 1, 2025 247.10 248.32 241.91 243.28 243.28 3,584,961
Nov 28, 2025 252.41 256.33 249.68 251.50 251.50 2,888,178
Nov 26, 2025 270.09 270.09 251.53 251.97 251.97 9,823,390
Nov 25, 2025 278.80 291.80 278.07 289.73 289.73 3,319,514
Nov 24, 2025 279.00 285.29 277.75 280.35 280.35 2,162,423
Nov 21, 2025 278.02 280.00 269.09 275.01 275.01 1,525,115
Nov 20, 2025 295.00 298.49 278.38 279.73 279.73 1,455,123
Nov 19, 2025 292.69 297.17 289.43 291.81 291.81 1,409,348
Nov 18, 2025 294.92 298.00 289.68 293.11 293.11 1,184,398
Nov 17, 2025 299.23 304.80 292.19 294.92 294.92 1,053,291
Nov 14, 2025 303.76 307.00 292.18 299.45 299.45 2,170,822
Nov 13, 2025 315.30 316.85 307.20 308.60 308.60 1,169,073
Nov 12, 2025 332.00 333.90 315.90 317.08 317.08 1,080,434
Nov 11, 2025 328.90 333.26 328.21 331.29 331.29 1,457,596
Nov 10, 2025 323.98 331.66 321.58 328.90 328.90 1,027,886
Nov 7, 2025 315.95 320.63 313.00 320.01 320.01 1,503,333
Nov 6, 2025 319.85 322.37 309.58 317.92 317.92 1,242,818
Nov 5, 2025 327.21 328.00 317.40 323.90 323.90 1,419,100
Nov 4, 2025 329.23 335.70 325.10 328.30 328.30 1,067,506
Nov 3, 2025 331.73 336.99 329.61 336.27 336.27 1,087,988
Oct 31, 2025 326.08 333.27 324.42 331.14 331.14 1,631,952
Oct 30, 2025 320.96 327.85 319.18 322.04 322.04 913,237
Oct 29, 2025 321.37 323.00 317.18 320.96 320.96 1,210,685
Oct 28, 2025 327.10 329.30 323.80 328.98 328.98 1,087,103
Oct 27, 2025 325.80 327.71 321.74 326.33 326.33 1,296,181
Oct 24, 2025 321.38 327.39 321.00 323.00 323.00 1,063,855
Oct 23, 2025 308.00 319.21 308.00 318.77 318.77 1,397,055
Oct 22, 2025 308.98 311.34 302.58 307.92 307.92 1,171,413
Oct 21, 2025 305.74 311.29 303.78 310.37 310.37 748,628
Oct 20, 2025 301.27 307.19 301.27 305.90 305.90 880,671
Oct 17, 2025 296.97 301.12 295.24 300.25 300.25 837,142
Oct 16, 2025 303.78 309.67 296.22 299.24 299.24 1,090,892
Oct 15, 2025 305.80 306.20 298.64 302.35 302.35 1,103,533
Oct 14, 2025 306.66 307.33 299.48 301.80 301.80 1,537,546
Oct 13, 2025 315.00 319.89 312.42 313.04 313.04 1,125,614
Oct 10, 2025 315.44 319.89 309.52 309.88 309.88 1,510,978
Oct 9, 2025 312.55 316.04 309.70 315.21 315.21 1,026,060
Oct 8, 2025 297.30 315.00 294.92 313.89 313.89 2,129,633
Oct 7, 2025 305.49 305.50 287.74 292.75 292.75 1,782,877
Oct 6, 2025 307.40 311.00 303.77 305.24 305.24 981,375
Oct 3, 2025 308.07 309.79 301.71 305.41 305.41 977,708
Oct 2, 2025 306.00 307.79 302.15 307.58 307.58 1,247,428
Oct 1, 2025 298.61 305.91 297.13 304.53 304.53 1,921,370
Sep 30, 2025 295.84 300.21 291.57 299.66 299.66 1,886,184
Sep 29, 2025 297.11 300.81 293.51 296.90 296.90 1,418,953
Sep 26, 2025 287.00 296.88 285.70 294.65 294.65 1,541,638
Sep 25, 2025 281.57 287.75 279.42 286.66 286.66 852,621
Sep 24, 2025 289.29 291.25 283.08 284.42 284.42 1,031,494
Sep 23, 2025 290.97 293.57 287.33 289.29 289.29 1,011,410

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Zscaler, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZS, per a recent SEC DEF 14A filing. We estimate that the median employee at Zscaler, Inc. is paid $142,139.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation