ZS: Zscaler Inc.

As of Thursday, May 7th, 2026

$ 152.79

+13.96 +10.06%

Open: 148.00
High: 153.46
Low: 147.16
Volume: 3,351,105
Previous Close on Wednesday, May 6th, 2026

$ 138.83

-2.53 -1.79%

Open: 138.69
High: 139.86
Low: 134.74
Volume: 2,262,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 148.00 153.46 147.16 152.79 3,350,735 +13.96 +10.06
2026-05-06 138.69 139.86 134.74 138.83 2,262,281 -2.53 -1.79
2026-05-05 143.52 144.00 138.96 141.36 2,025,320 -0.84 -0.59
2026-05-04 140.40 144.97 139.42 142.20 2,162,828 +2.39 +1.71
2026-05-01 135.35 140.99 131.97 139.81 2,860,999 +9.13 +6.99
2026-04-30 132.90 132.90 127.79 130.68 2,366,401 -4.05 -3.01
2026-04-29 135.12 135.72 131.74 134.73 1,333,162 -1.34 -0.98
2026-04-28 135.27 138.36 134.50 136.07 2,138,143 +1.96 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.46
On 2026-05-07		 131.97
On 2026-05-01		 22.11 16.92 144.97
On 2026-05-04		 134.74
On 2026-05-06		 -7.06 143.00
10D 153.46
On 2026-05-07		 127.79
On 2026-04-30		 19.82 14.91 138.36
On 2026-04-28		 127.79
On 2026-04-30		 -7.64 138.61
20D 153.46
On 2026-05-07		 114.63
On 2026-04-10		 30.56 25.00 144.72
On 2026-04-21		 127.79
On 2026-04-30		 -11.70 134.98
WTD 153.46
On 2026-05-07		 134.74
On 2026-05-06		 12.98 9.28 144.97
On 2026-05-04		 134.74
On 2026-05-06		 -7.06 143.80
MTD 153.46
On 2026-05-07		 131.97
On 2026-05-01		 22.11 16.92 144.97
On 2026-05-04		 134.74
On 2026-05-06		 -7.06 143.00
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

152.79 +13.96 +10.06 3,351,105