ZS: Zscaler Inc.

As of Thursday, May 14th, 2026

$ 153.70

+1.27 +0.83%

Open: 153.50
High: 158.04
Low: 146.39
Volume: 3,923,511
Previous Close on Wednesday, May 13th, 2026

$ 152.43

+6.26 +4.28%

Open: 144.69
High: 153.95
Low: 143.03
Volume: 4,739,308

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 149.35 150.59 145.68 146.17 2,322,284 -2.70 -1.81
2026-05-11 150.73 153.45 147.66 148.87 2,528,469 -3.26 -2.14
2026-05-08 149.34 152.20 145.11 152.13 3,430,401 -0.66 -0.43
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
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 158.04
On 2026-05-14		 143.03
On 2026-05-13		 0.91 0.60 153.45
On 2026-05-11		 145.68
On 2026-05-12		 -5.06 150.66
10D 158.04
On 2026-05-14		 131.97
On 2026-05-01		 23.02 17.62 144.97
On 2026-05-04		 134.74
On 2026-05-06		 -7.06 146.83
20D 158.04
On 2026-05-14		 127.79
On 2026-04-30		 19.37 14.42 144.72
On 2026-04-21		 127.79
On 2026-04-30		 -11.70 141.21
WTD 158.04
On 2026-05-14		 143.03
On 2026-05-13		 1.57 1.03 153.45
On 2026-05-11		 145.68
On 2026-05-12		 -5.06 150.29
MTD 158.04
On 2026-05-14		 131.97
On 2026-05-01		 23.02 17.62 144.97
On 2026-05-04		 134.74
On 2026-05-06		 -7.06 146.83
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

153.70 +1.27 +0.83 3,923,511