Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 30 |
| 2024-08-19 | 35.040 | 35.040 | 35.040 | 35.040 | 35.040 | 0 |
| 2024-08-16 | 35.040 | 35.040 | 35.040 | 35.040 | 35.040 | 10 |
| 2024-08-15 | 34.500 | 34.890 | 34.500 | 34.890 | 34.890 | 19,249 |
| 2024-08-14 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-08-13 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3 |
| 2024-08-12 | 31.710 | 31.710 | 31.710 | 31.710 | 31.710 | 30 |
| 2024-08-09 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 195 |
| 2024-08-08 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 0 |
| 2024-08-07 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 0 |
| 2024-08-06 | 31.420 | 31.430 | 31.350 | 31.350 | 31.350 | 30 |
| 2024-08-05 | 30.200 | 31.950 | 30.200 | 31.950 | 31.950 | 10 |
| 2024-08-02 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-08-01 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-31 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-30 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-29 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 1 |
| 2024-07-26 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-25 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-24 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 0 |
| 2024-07-23 | 35.200 | 35.800 | 35.200 | 35.800 | 35.800 | 4 |
| 2024-07-22 | 34.550 | 34.720 | 34.550 | 34.720 | 34.720 | 5 |
| 2024-07-19 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 1 |
| 2024-07-18 | 35.180 | 35.200 | 35.120 | 35.200 | 35.200 | 23,965 |
| 2024-07-17 | 36.000 | 36.150 | 35.430 | 35.580 | 35.580 | 47 |
| 2024-07-16 | 37.100 | 37.100 | 35.850 | 36.600 | 36.600 | 24,552 |
| 2024-07-15 | 37.790 | 37.790 | 37.230 | 37.230 | 37.230 | 308 |
| 2024-07-12 | 35.800 | 35.960 | 35.800 | 35.800 | 35.800 | 41,300 |
| 2024-07-11 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 40 |
| 2024-07-10 | 34.800 | 35.400 | 34.610 | 35.400 | 35.400 | 14,685 |
| 2024-07-09 | 35.480 | 35.520 | 35.480 | 35.520 | 35.520 | 3,936 |
| 2024-07-08 | 36.800 | 36.800 | 36.280 | 36.400 | 36.400 | 16,811 |
| 2024-07-05 | 36.760 | 36.760 | 36.760 | 36.760 | 36.760 | 10 |
| 2024-07-04 | 36.720 | 36.720 | 36.720 | 36.720 | 36.720 | 3 |
| 2024-07-03 | 37.240 | 37.240 | 37.150 | 37.150 | 37.150 | 5,723 |
| 2024-07-02 | 37.560 | 37.880 | 37.000 | 37.440 | 37.440 | 24,550 |
| 2024-07-01 | 37.080 | 37.240 | 37.080 | 37.240 | 37.240 | 12,990 |
| 2024-06-28 | 35.800 | 35.850 | 35.800 | 35.850 | 35.850 | 1,100 |
| 2024-06-27 | 34.590 | 34.940 | 34.590 | 34.940 | 34.940 | 3 |
| 2024-06-26 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-06-25 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-06-24 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-06-21 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-06-20 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 1 |
| 2024-06-19 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-06-18 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-06-17 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 1 |
| 2024-06-14 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-06-13 | 32.230 | 32.530 | 32.230 | 32.500 | 32.500 | 13,940 |
| 2024-06-12 | 34.290 | 34.550 | 33.840 | 33.900 | 33.900 | 3,346 |
| 2024-06-11 | 33.600 | 33.810 | 33.510 | 33.810 | 33.810 | 12,705 |
| 2024-06-10 | 33.500 | 33.500 | 33.150 | 33.150 | 33.150 | 628 |
| 2024-06-07 | 31.170 | 31.170 | 31.170 | 31.170 | 31.170 | 130 |
| 2024-06-06 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 0 |
| 2024-06-05 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 400 |
| 2024-06-04 | 29.910 | 30.000 | 29.910 | 30.000 | 30.000 | 130 |
| 2024-06-03 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 33 |
| 2024-05-31 | 30.390 | 31.950 | 28.590 | 28.830 | 28.830 | 64 |
| 2024-05-29 | 27.990 | 27.990 | 27.990 | 27.990 | 27.990 | 0 |
| 2024-05-28 | 28.110 | 28.110 | 27.990 | 27.990 | 27.990 | 10 |
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.