Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	19.550	19.550	19.550	19.550	19.550	0
2023-03-10	19.550	19.550	19.550	19.550	19.550	0
2023-03-09	19.550	19.550	19.550	19.550	19.550	0
2023-03-08	19.630	19.630	19.550	19.550	19.550	1,323
2023-03-07	20.630	20.630	20.630	20.630	20.630	0
2023-03-06	21.080	21.130	20.630	20.630	20.630	2,317
2023-03-03	23.340	23.340	23.340	23.340	23.340	0
2023-03-02	22.600	23.340	22.600	23.340	23.340	900
2023-03-01	22.000	22.230	22.000	22.230	22.230	2
2023-02-28	24.390	24.390	24.390	24.390	24.390	0
2023-02-27	24.390	24.390	24.390	24.390	24.390	0
2023-02-24	24.390	24.390	24.390	24.390	24.390	0
2023-02-23	24.390	24.390	24.390	24.390	24.390	0
2023-02-22	24.390	24.390	24.390	24.390	24.390	0
2023-02-17	24.390	24.390	24.390	24.390	24.390	0
2023-02-16	24.390	24.390	24.390	24.390	24.390	0
2023-02-15	24.390	24.390	24.390	24.390	24.390	0
2023-02-14	24.390	24.390	24.390	24.390	24.390	1
2023-02-13	24.400	24.400	24.400	24.400	24.400	0
2023-02-10	24.400	24.400	24.400	24.400	24.400	0
2023-02-08	24.850	24.850	24.400	24.400	24.400	41
2023-02-07	23.650	23.650	23.650	23.650	23.650	0
2023-02-06	23.650	23.650	23.650	23.650	23.650	0
2023-02-03	23.650	23.650	23.650	23.650	23.650	0
2023-02-02	23.450	23.750	23.200	23.650	23.650	551
2023-02-01	21.960	21.960	21.960	21.960	21.960	222
2023-01-31	18.150	18.150	18.150	18.150	18.150	0
2023-01-30	18.150	18.150	18.150	18.150	18.150	0
2023-01-27	18.150	18.150	18.150	18.150	18.150	0
2023-01-26	18.150	18.150	18.150	18.150	18.150	0
2023-01-25	18.150	18.150	18.150	18.150	18.150	0
2023-01-24	18.150	18.150	18.150	18.150	18.150	0
2023-01-23	18.150	18.150	18.150	18.150	18.150	0
2023-01-20	18.150	18.150	18.150	18.150	18.150	0
2023-01-19	18.150	18.150	18.150	18.150	18.150	0
2023-01-18	18.150	18.150	18.150	18.150	18.150	0
2023-01-17	18.150	18.150	18.150	18.150	18.150	0
2023-01-16	18.150	18.150	18.150	18.150	18.150	0
2023-01-13	18.150	18.150	18.150	18.150	18.150	0
2023-01-12	18.150	18.150	18.150	18.150	18.150	0
2023-01-11	18.150	18.150	18.150	18.150	18.150	0
2023-01-10	18.150	18.150	18.150	18.150	18.150	551
2023-01-09	18.120	18.120	18.120	18.120	18.120	0
2023-01-06	18.000	18.120	18.000	18.120	18.120	3
2023-01-05	19.250	19.250	19.250	19.250	19.250	0
2023-01-04	19.250	19.250	19.250	19.250	19.250	0
2023-01-03	19.250	19.250	19.250	19.250	19.250	0
2023-01-02	19.250	19.250	19.250	19.250	19.250	0
2022-12-29	19.250	19.250	19.250	19.250	19.250	0
2022-12-28	19.250	19.250	19.250	19.250	19.250	0
2022-12-27	19.250	19.250	19.250	19.250	19.250	0
2022-12-26	19.250	19.250	19.250	19.250	19.250	0
2022-12-23	19.250	19.250	19.250	19.250	19.250	0
2022-12-22	19.250	19.250	19.250	19.250	19.250	520
2022-12-21	19.850	19.850	19.850	19.850	19.850	0
2022-12-20	19.850	19.850	19.850	19.850	19.850	0
2022-12-19	19.850	19.850	19.850	19.850	19.850	504
2022-12-13	19.850	19.850	19.850	19.850	19.850	0
2022-12-12	19.850	19.850	19.850	19.850	19.850	0
2022-12-09	19.850	19.850	19.850	19.850	19.850	0

← NewerPage 16 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.