ZS: Zscaler Inc.

As of Friday, May 22nd, 2026

$ 182.37

+11.36 +6.64%

Open: 174.78
High: 183.02
Low: 173.79
Volume: 3,989,840
Previous Close on Thursday, May 21st, 2026

$ 171.01

-3.44 -1.97%

Open: 171.26
High: 174.37
Low: 168.68
Volume: 2,576,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 174.78 183.02 173.79 182.37 3,989,800 +11.36 +6.64
2026-05-21 171.26 174.37 168.68 171.01 2,576,142 -3.44 -1.97
2026-05-20 168.12 174.86 168.09 174.45 2,638,689 -0.80 -0.46
2026-05-19 178.11 182.97 173.95 175.25 4,317,843 +0.56 +0.32
2026-05-18 163.36 178.26 162.10 174.69 6,137,815 +13.64 +8.47
2026-05-15 156.89 162.73 152.12 161.05 4,081,857 +7.35 +4.78
2026-05-14 153.50 158.04 146.39 153.70 3,923,511 +1.27 +0.83
2026-05-13 144.69 153.95 143.03 152.43 4,739,308 +6.26 +4.28
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 183.02
On 2026-05-22		 162.10
On 2026-05-18		 21.32 13.24 182.97
On 2026-05-19		 168.09
On 2026-05-20		 -8.13 175.55
10D 183.02
On 2026-05-22		 143.03
On 2026-05-13		 30.24 19.88 182.97
On 2026-05-19		 168.09
On 2026-05-20		 -8.13 164.00
20D 183.02
On 2026-05-22		 127.79
On 2026-04-30		 46.87 34.59 182.97
On 2026-05-19		 168.09
On 2026-05-20		 -8.13 152.14
WTD 183.02
On 2026-05-22		 162.10
On 2026-05-18		 21.32 13.24 182.97
On 2026-05-19		 168.09
On 2026-05-20		 -8.13 175.55
MTD 183.02
On 2026-05-22		 131.97
On 2026-05-01		 51.69 39.55 182.97
On 2026-05-19		 168.09
On 2026-05-20		 -8.13 156.69
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

215.03 -2.38 -1.09 2,801,290
FV

First Trust Dorsey Wright Focus 5 ETF

71.43 +0.86 +1.22 55,757
ARW

Arrow Electronics Inc.

217.33 +4.49 +2.11 43,488
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ZS

Zscaler Inc.

182.37 +11.36 +6.64 3,989,840