Zscaler, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.720	36.040	35.600	35.830	35.830	39,560
2026-10-19	35.600	36.030	35.130	35.940	35.940	17,857
2026-10-16	35.000	35.510	34.630	35.240	35.240	79,322
2026-10-15	36.430	37.320	36.000	36.730	36.730	575,954
2026-10-14	38.000	38.010	37.480	37.520	37.520	75,109
2026-10-13	37.760	39.050	37.530	38.330	38.330	51,132
2026-10-09	37.160	38.550	36.970	38.400	38.400	85,258
2026-10-08	36.350	36.350	36.350	36.350	36.350	35,817
2026-10-07	35.860	35.910	35.270	35.910	35.910	62,246
2026-10-06	34.500	35.600	34.430	34.960	34.960	101,541
2026-10-05	32.940	33.920	32.940	33.920	33.920	31,984
2026-10-02	35.000	35.080	34.370	34.370	34.370	79,292
2026-10-01	35.000	35.000	34.540	34.970	34.970	496
2026-09-30	34.770	34.770	34.620	34.650	34.650	61,196
2026-09-29	34.370	34.540	34.140	34.330	34.330	52,802
2026-09-28	33.890	35.120	33.720	35.080	35.080	58,717
2026-09-25	34.370	34.370	33.640	33.680	33.680	58,586
2026-09-24	37.450	37.670	36.570	37.410	37.410	26,577
2026-09-23	36.570	37.070	36.390	37.070	37.070	82,327
2026-09-22	39.000	39.000	35.110	35.600	35.600	36,798
2026-09-21	34.770	35.270	34.680	35.190	35.190	132,827
2026-09-18	34.220	34.250	34.160	34.220	34.220	1,137
2026-09-17	34.000	34.000	33.690	33.860	33.860	63,697
2026-09-16	33.840	33.840	33.110	33.110	33.110	25,847
2026-09-15	32.900	33.740	32.550	33.500	33.500	23,977
2026-09-14	29.640	33.080	29.640	33.080	33.080	30,723
2026-09-11	27.910	28.200	27.910	28.200	28.200	410
2026-09-10	28.780	28.780	27.890	27.900	27.900	71,122
2026-09-09	28.490	28.490	28.490	28.490	28.490	327
2026-09-08	28.560	28.600	27.300	27.740	27.740	55,893
2026-09-04	29.280	29.280	28.700	28.840	28.840	29,948
2026-09-03	30.070	30.620	30.050	30.390	30.390	34,441
2026-09-02	29.340	29.650	29.340	29.650	29.650	22,060
2026-09-01	30.570	30.700	30.420	30.700	30.700	30,487
2026-08-31	32.520	32.810	32.440	32.810	32.810	463
2026-08-28	32.390	32.490	32.100	32.100	32.100	354
2026-08-27	30.270	32.370	30.270	32.290	32.290	6,896
2026-08-26	28.800	29.270	28.800	29.150	29.150	1,704
2026-08-25	29.400	29.400	28.820	28.950	28.950	12,114
2026-08-24	30.900	30.900	30.270	30.310	30.310	6,109
2026-08-21	30.410	31.190	30.410	31.190	31.190	10,509
2026-08-20	30.590	30.630	30.590	30.630	30.630	11,316
2026-08-19	31.670	32.120	31.670	32.120	32.120	10,810
2026-08-18	32.580	32.690	32.320	32.320	32.320	16,476
2026-08-17	32.750	32.860	31.980	32.170	32.170	15,745
2026-08-14	32.860	32.860	31.950	31.950	31.950	247
2026-08-13	31.230	32.570	31.230	32.530	32.530	9,718
2026-08-12	30.350	30.550	30.350	30.550	30.550	507
2026-08-11	30.630	30.630	30.630	30.630	30.630	328
2026-08-10	28.680	30.150	28.680	30.150	30.150	217
2026-08-07	28.500	28.520	28.410	28.520	28.520	4,959
2026-08-06	27.590	27.590	27.360	27.360	27.360	118
2026-08-05	27.400	27.810	27.400	27.800	27.800	359
2026-08-04	26.260	27.960	26.260	27.960	27.960	615
2026-08-03	26.040	26.260	26.040	26.260	26.260	4,096
2026-07-31	25.440	25.440	25.440	25.440	25.440	453
2026-07-30	25.030	25.030	24.930	24.930	24.930	7,026
2026-07-29	26.290	26.290	26.290	26.290	26.290	259
2026-07-28	25.680	25.680	25.680	25.680	25.680	190
2026-07-27	25.170	25.170	25.170	25.170	25.170	817

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.