Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.880	35.930	35.880	35.930	35.930	399
2024-02-29	39.720	40.320	39.400	40.320	40.320	129
2024-02-28	39.720	39.720	39.720	39.720	39.720	13
2024-02-27	40.760	40.760	39.990	39.990	39.990	345
2024-02-26	39.400	40.400	39.400	40.400	40.400	256
2024-02-23	38.820	39.800	38.820	39.800	39.800	1,003
2024-02-22	36.700	36.700	36.700	36.700	36.700	620
2024-02-21	33.990	35.190	33.990	35.010	35.010	703
2024-02-20	40.000	40.000	39.990	39.990	39.990	1,560
2024-02-19	41.800	41.800	41.800	41.800	41.800	0
2024-02-16	40.000	42.080	40.000	41.800	41.800	535
2024-02-15	41.120	41.870	41.120	41.870	41.870	840
2024-02-14	41.440	41.700	41.240	41.700	41.700	564
2024-02-09	41.720	42.800	41.720	42.400	42.400	57
2024-02-08	41.320	41.720	41.320	41.500	41.500	246
2024-02-07	39.150	40.410	39.150	40.280	40.280	481
2024-02-06	38.170	38.540	38.060	38.540	38.540	354
2024-02-05	39.700	39.700	38.000	38.230	38.230	304
2024-02-02	39.800	40.280	39.800	40.280	40.280	910
2024-02-01	38.850	38.850	38.850	38.850	38.850	720
2024-01-31	39.000	39.000	39.000	39.000	39.000	400
2024-01-30	40.400	40.490	40.400	40.440	40.440	614
2024-01-29	40.240	40.240	40.120	40.120	40.120	566
2024-01-26	39.160	39.160	39.160	39.160	39.160	310
2024-01-25	39.800	39.800	38.960	38.960	38.960	533
2024-01-24	40.360	40.400	40.120	40.120	40.120	636
2024-01-23	40.000	40.360	39.960	39.960	39.960	416
2024-01-22	39.600	40.200	39.600	40.200	40.200	1,074
2024-01-19	37.920	37.920	37.860	37.860	37.860	121
2024-01-18	37.520	37.600	37.280	37.600	37.600	219
2024-01-17	36.840	36.840	36.800	36.800	36.800	102
2024-01-16	37.840	38.280	37.840	38.280	38.280	256
2024-01-15	37.850	37.850	37.850	37.850	37.850	27
2024-01-12	37.280	37.840	37.280	37.760	37.760	227
2024-01-11	37.360	37.360	37.360	37.360	37.360	4
2024-01-10	37.120	37.280	37.080	37.080	37.080	54
2024-01-09	36.920	36.960	36.920	36.960	36.960	38
2024-01-08	34.470	35.610	34.470	35.550	35.550	25
2024-01-05	34.380	34.380	34.260	34.260	34.260	101
2024-01-04	34.830	34.830	34.500	34.500	34.500	13
2024-01-03	36.260	36.260	36.260	36.260	36.260	0
2024-01-02	36.260	36.260	36.260	36.260	36.260	0
2023-12-28	36.260	36.260	36.260	36.260	36.260	4
2023-12-27	36.480	36.480	36.460	36.460	36.460	17
2023-12-26	35.960	36.160	35.960	36.160	36.160	77
2023-12-22	35.980	35.980	35.960	35.960	35.960	11
2023-12-21	36.300	36.300	36.300	36.300	36.300	0
2023-12-20	36.300	36.300	36.300	36.300	36.300	0
2023-12-19	36.080	36.300	36.040	36.300	36.300	617
2023-12-18	36.280	36.280	36.280	36.280	36.280	1
2023-12-15	36.480	36.480	36.400	36.400	36.400	7
2023-12-14	35.490	35.490	35.490	35.490	35.490	1,750
2023-12-13	35.400	35.400	34.950	35.130	35.130	141
2023-12-12	34.020	34.980	34.020	34.890	34.890	338
2023-12-11	34.060	34.060	33.750	34.020	34.020	232
2023-12-08	32.580	32.580	32.580	32.580	32.580	250
2023-12-07	32.330	32.750	32.330	32.750	32.750	335
2023-12-06	33.060	33.060	33.060	33.060	33.060	300
2023-12-05	32.250	32.250	32.250	32.250	32.250	234
2023-12-04	32.000	32.000	32.000	32.000	32.000	200

← NewerPage 12 of 20 · 1,174 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.