Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	24.660	24.660	24.660	24.660	24.660	0
2023-06-09	24.660	24.660	24.660	24.660	24.660	0
2023-06-07	24.750	24.750	24.660	24.660	24.660	2,000
2023-06-06	24.660	25.010	24.660	25.010	25.010	1,100
2023-06-02	24.120	24.120	24.040	24.040	24.040	280
2023-06-01	22.730	22.730	22.730	22.730	22.730	0
2023-05-31	22.730	22.730	22.730	22.730	22.730	71
2023-05-30	22.740	22.860	22.740	22.780	22.780	365
2023-05-29	22.650	22.650	22.650	22.650	22.650	0
2023-05-26	21.560	22.650	21.560	22.650	22.650	244
2023-05-25	21.170	21.170	21.170	21.170	21.170	23
2023-05-24	20.910	20.910	20.910	20.910	20.910	80
2023-05-23	21.320	21.340	21.320	21.340	21.340	12
2023-05-22	22.100	22.100	21.340	21.520	21.520	908
2023-05-19	19.390	19.390	19.390	19.390	19.390	0
2023-05-18	19.390	19.390	19.390	19.390	19.390	0
2023-05-17	19.390	19.390	19.390	19.390	19.390	27
2023-05-16	19.670	19.670	19.670	19.670	19.670	0
2023-05-15	19.670	19.670	19.670	19.670	19.670	1
2023-05-12	18.840	18.840	18.840	18.840	18.840	1
2023-05-11	18.700	18.700	18.700	18.700	18.700	0
2023-05-10	18.700	18.700	18.700	18.700	18.700	0
2023-05-09	18.040	18.700	18.040	18.700	18.700	536
2023-05-08	15.470	18.190	15.470	17.930	17.930	405
2023-05-05	15.790	15.790	15.790	15.790	15.790	0
2023-05-04	15.790	15.790	15.790	15.790	15.790	0
2023-05-03	15.790	15.790	15.790	15.790	15.790	0
2023-05-02	15.790	15.790	15.790	15.790	15.790	0
2023-04-28	15.790	15.790	15.790	15.790	15.790	0
2023-04-27	15.790	15.790	15.790	15.790	15.790	0
2023-04-26	15.790	15.790	15.790	15.790	15.790	0
2023-04-25	16.640	16.640	15.790	15.790	15.790	1,211
2023-04-24	17.210	17.210	17.210	17.210	17.210	0
2023-04-20	17.210	17.210	17.210	17.210	17.210	0
2023-04-19	17.210	17.210	17.210	17.210	17.210	0
2023-04-18	17.210	17.210	17.210	17.210	17.210	0
2023-04-17	17.210	17.210	17.210	17.210	17.210	0
2023-04-14	17.210	17.210	17.210	17.210	17.210	0
2023-04-13	17.210	17.210	17.210	17.210	17.210	0
2023-04-12	17.210	17.210	17.210	17.210	17.210	0
2023-04-11	17.210	17.210	17.210	17.210	17.210	0
2023-04-10	17.210	17.210	17.210	17.210	17.210	0
2023-04-06	17.210	17.210	17.210	17.210	17.210	0
2023-04-05	17.210	17.210	17.210	17.210	17.210	60
2023-04-04	19.550	19.550	19.550	19.550	19.550	0
2023-04-03	19.550	19.550	19.550	19.550	19.550	0
2023-03-31	19.550	19.550	19.550	19.550	19.550	0
2023-03-30	19.550	19.550	19.550	19.550	19.550	0
2023-03-29	19.550	19.550	19.550	19.550	19.550	0
2023-03-28	19.550	19.550	19.550	19.550	19.550	0
2023-03-27	19.550	19.550	19.550	19.550	19.550	0
2023-03-24	19.550	19.550	19.550	19.550	19.550	0
2023-03-23	19.550	19.550	19.550	19.550	19.550	0
2023-03-22	19.550	19.550	19.550	19.550	19.550	0
2023-03-21	19.550	19.550	19.550	19.550	19.550	0
2023-03-20	19.550	19.550	19.550	19.550	19.550	0
2023-03-17	19.550	19.550	19.550	19.550	19.550	0
2023-03-16	19.550	19.550	19.550	19.550	19.550	0
2023-03-15	19.550	19.550	19.550	19.550	19.550	0
2023-03-14	19.550	19.550	19.550	19.550	19.550	0

← NewerPage 15 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.