Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	25.950	25.950	25.950	25.950	25.950	0
2023-09-01	26.000	26.000	25.950	25.950	25.950	396
2023-08-31	23.230	23.230	23.230	23.230	23.230	0
2023-08-30	23.230	23.230	23.230	23.230	23.230	0
2023-08-29	23.230	23.230	23.230	23.230	23.230	0
2023-08-28	23.230	23.230	23.230	23.230	23.230	0
2023-08-25	23.230	23.230	23.230	23.230	23.230	20
2023-08-24	23.550	23.550	23.550	23.550	23.550	0
2023-08-23	23.550	23.550	23.550	23.550	23.550	42
2023-08-22	23.800	23.800	23.800	23.800	23.800	0
2023-08-21	23.800	23.800	23.800	23.800	23.800	40
2023-08-18	22.600	22.600	22.600	22.600	22.600	40
2023-08-17	22.430	22.430	22.430	22.430	22.430	150
2023-08-16	23.660	23.660	23.660	23.660	23.660	0
2023-08-15	23.660	23.660	23.660	23.660	23.660	40
2023-08-14	23.830	23.830	23.830	23.830	23.830	0
2023-08-11	23.830	23.830	23.830	23.830	23.830	0
2023-08-10	23.830	23.830	23.830	23.830	23.830	0
2023-08-09	23.830	23.830	23.830	23.830	23.830	0
2023-08-08	23.830	23.830	23.830	23.830	23.830	0
2023-08-07	23.830	23.830	23.830	23.830	23.830	0
2023-08-04	23.830	23.830	23.830	23.830	23.830	40
2023-08-03	24.470	24.470	24.470	24.470	24.470	255
2023-08-02	24.920	24.920	24.920	24.920	24.920	1
2023-08-01	25.320	25.320	25.320	25.320	25.320	5
2023-07-31	24.570	24.570	24.570	24.570	24.570	0
2023-07-28	24.570	24.570	24.570	24.570	24.570	0
2023-07-27	24.570	24.570	24.570	24.570	24.570	0
2023-07-26	24.570	24.570	24.570	24.570	24.570	1
2023-07-25	25.060	25.060	25.060	25.060	25.060	0
2023-07-24	25.060	25.060	25.060	25.060	25.060	0
2023-07-21	25.060	25.060	25.060	25.060	25.060	0
2023-07-20	25.060	25.060	25.060	25.060	25.060	0
2023-07-19	25.060	25.060	25.060	25.060	25.060	6
2023-07-18	24.400	24.400	24.400	24.400	24.400	0
2023-07-17	23.790	24.400	23.790	24.400	24.400	174
2023-07-14	22.240	22.240	22.240	22.240	22.240	0
2023-07-13	22.240	22.240	22.240	22.240	22.240	0
2023-07-12	22.700	22.800	22.240	22.240	22.240	205
2023-07-11	25.020	25.020	25.020	25.020	25.020	0
2023-07-10	25.020	25.020	25.020	25.020	25.020	100
2023-07-07	23.300	23.300	23.300	23.300	23.300	0
2023-07-06	23.300	23.300	23.300	23.300	23.300	0
2023-07-05	23.300	23.300	23.300	23.300	23.300	0
2023-07-04	23.300	23.300	23.300	23.300	23.300	0
2023-07-03	23.500	23.500	23.300	23.300	23.300	75
2023-06-30	23.800	23.800	23.800	23.800	23.800	70
2023-06-29	23.670	23.670	23.100	23.100	23.100	726
2023-06-28	23.580	23.880	23.580	23.670	23.670	510
2023-06-27	23.090	23.270	23.090	23.270	23.270	215
2023-06-26	22.720	22.720	22.550	22.550	22.550	1,186
2023-06-23	22.820	22.820	22.720	22.720	22.720	900
2023-06-22	24.150	24.150	24.150	24.150	24.150	0
2023-06-21	24.150	24.150	24.150	24.150	24.150	0
2023-06-20	24.150	24.150	24.150	24.150	24.150	2
2023-06-19	25.050	25.050	25.050	25.050	25.050	0
2023-06-16	25.050	25.050	25.050	25.050	25.050	0
2023-06-15	25.050	25.050	25.050	25.050	25.050	60
2023-06-14	25.470	25.470	25.470	25.470	25.470	1
2023-06-13	25.400	25.500	25.340	25.500	25.500	297

← NewerPage 14 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.