Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	32.010	32.010	32.010	32.010	32.010	280
2023-11-30	33.160	33.160	32.330	32.330	32.330	380
2023-11-29	33.230	33.810	32.400	32.400	32.400	2,274
2023-11-28	31.210	31.210	31.210	31.210	31.210	110
2023-11-27	31.640	31.900	31.400	31.400	31.400	872
2023-11-24	31.230	31.700	31.230	31.650	31.650	615
2023-11-23	31.530	31.530	31.530	31.530	31.530	0
2023-11-22	31.310	31.530	31.310	31.530	31.530	513
2023-11-21	31.120	31.120	31.120	31.120	31.120	230
2023-11-20	31.250	31.260	31.250	31.260	31.260	215
2023-11-17	30.750	30.750	30.750	30.750	30.750	60
2023-11-16	30.370	30.570	30.370	30.500	30.500	126
2023-11-14	30.330	30.520	30.330	30.370	30.370	643
2023-11-13	29.160	29.180	29.160	29.180	29.180	70
2023-11-10	28.170	28.380	28.080	28.380	28.380	31
2023-11-09	28.170	28.170	28.170	28.170	28.170	240
2023-11-08	28.020	28.020	28.020	28.020	28.020	130
2023-11-07	26.730	27.900	26.730	27.900	27.900	292
2023-11-06	26.460	26.460	26.100	26.100	26.100	280
2023-11-03	26.410	26.950	26.410	26.950	26.950	332
2023-11-01	25.890	25.890	25.890	25.890	25.890	160
2023-10-31	26.700	26.700	26.640	26.640	26.640	280
2023-10-30	26.640	26.640	26.640	26.640	26.640	240
2023-10-27	25.530	25.590	25.530	25.590	25.590	142
2023-10-26	26.150	26.580	25.800	25.800	25.800	1,099
2023-10-25	26.730	26.730	26.730	26.730	26.730	220
2023-10-24	27.690	27.690	27.580	27.580	27.580	450
2023-10-23	27.260	27.260	27.260	27.260	27.260	330
2023-10-20	27.630	27.630	27.200	27.200	27.200	774
2023-10-19	29.250	29.280	29.000	29.000	29.000	470
2023-10-18	29.290	29.290	29.040	29.040	29.040	260
2023-10-17	29.160	29.270	29.130	29.270	29.270	200
2023-10-16	29.050	29.180	29.050	29.180	29.180	150
2023-10-13	29.150	29.150	29.150	29.150	29.150	0
2023-10-11	29.400	29.400	29.150	29.150	29.150	61
2023-10-10	29.180	29.180	29.180	29.180	29.180	70
2023-10-09	29.580	29.640	29.180	29.180	29.180	385
2023-10-06	27.500	28.190	27.500	28.190	28.190	292
2023-10-05	26.490	26.490	26.490	26.490	26.490	0
2023-10-04	26.200	26.490	26.200	26.490	26.490	81
2023-10-03	27.160	27.160	27.160	27.160	27.160	0
2023-10-02	27.200	27.420	27.160	27.160	27.160	123
2023-09-29	26.450	26.590	26.280	26.340	26.340	283
2023-09-28	25.560	25.560	25.560	25.560	25.560	2
2023-09-27	25.190	25.190	25.040	25.040	25.040	225
2023-09-26	24.650	24.650	24.650	24.650	24.650	300
2023-09-25	25.000	25.000	24.750	24.750	24.750	531
2023-09-22	25.250	25.250	25.250	25.250	25.250	300
2023-09-21	25.200	25.200	25.200	25.200	25.200	0
2023-09-20	25.200	25.200	25.200	25.200	25.200	0
2023-09-19	25.200	25.200	25.200	25.200	25.200	2,000
2023-09-18	26.200	26.200	26.200	26.200	26.200	0
2023-09-15	26.200	26.200	26.200	26.200	26.200	0
2023-09-14	26.200	26.200	26.200	26.200	26.200	0
2023-09-13	26.200	26.200	26.200	26.200	26.200	196
2023-09-12	26.910	26.910	26.910	26.910	26.910	0
2023-09-11	26.910	26.910	26.910	26.910	26.910	0
2023-09-08	26.800	26.910	26.800	26.910	26.910	34
2023-09-06	26.910	26.910	26.910	26.910	26.910	0
2023-09-05	26.910	26.910	26.910	26.910	26.910	20

← NewerPage 13 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.