Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	19.850	19.850	19.850	19.850	19.850	0
2022-12-07	20.050	20.180	19.560	19.850	19.850	1,212
2022-12-06	22.850	22.850	22.850	22.850	22.850	0
2022-12-05	22.850	22.850	22.850	22.850	22.850	0
2022-12-02	22.850	22.850	22.850	22.850	22.850	0
2022-12-01	22.850	22.850	22.850	22.850	22.850	0
2022-11-30	22.810	22.930	22.810	22.850	22.850	147
2022-11-29	24.610	24.610	24.610	24.610	24.610	0
2022-11-28	24.610	24.610	24.610	24.610	24.610	30
2022-11-25	24.050	24.050	24.050	24.050	24.050	0
2022-11-24	24.050	24.050	24.050	24.050	24.050	0
2022-11-23	24.050	24.050	24.050	24.050	24.050	0
2022-11-22	24.050	24.050	24.050	24.050	24.050	3
2022-11-21	25.080	25.080	25.080	25.080	25.080	0
2022-11-18	25.080	25.080	25.080	25.080	25.080	0
2022-11-17	25.080	25.080	25.080	25.080	25.080	0
2022-11-16	25.080	25.080	25.080	25.080	25.080	1
2022-11-14	24.320	24.320	24.320	24.320	24.320	3
2022-11-11	24.700	25.120	24.700	25.120	25.120	17
2022-11-10	20.440	20.440	20.440	20.440	20.440	0
2022-11-09	20.440	20.440	20.440	20.440	20.440	0
2022-11-08	20.440	20.440	20.440	20.440	20.440	1
2022-11-07	20.050	20.050	20.050	20.050	20.050	0
2022-11-04	20.080	20.080	20.050	20.050	20.050	35
2022-11-03	27.870	27.870	27.870	27.870	27.870	0
2022-11-01	27.870	27.870	27.870	27.870	27.870	0
2022-10-31	27.870	27.870	27.870	27.870	27.870	0
2022-10-28	27.870	27.870	27.870	27.870	27.870	0
2022-10-27	27.870	27.870	27.870	27.870	27.870	0
2022-10-26	27.870	27.870	27.870	27.870	27.870	1
2022-10-25	27.870	27.870	27.870	27.870	27.870	0
2022-10-24	27.870	27.870	27.870	27.870	27.870	0
2022-10-21	27.870	27.870	27.870	27.870	27.870	0
2022-10-20	27.870	27.870	27.870	27.870	27.870	0
2022-10-19	27.870	27.870	27.870	27.870	27.870	0
2022-10-18	27.870	27.870	27.870	27.870	27.870	0
2022-10-17	27.870	27.870	27.870	27.870	27.870	0
2022-10-14	27.870	27.870	27.870	27.870	27.870	0
2022-10-13	27.870	27.870	27.870	27.870	27.870	0
2022-10-11	27.870	27.870	27.870	27.870	27.870	0
2022-10-10	27.870	27.870	27.870	27.870	27.870	0
2022-10-07	27.870	27.870	27.870	27.870	27.870	0
2022-10-06	27.870	27.870	27.870	27.870	27.870	0
2022-10-05	27.870	27.870	27.870	27.870	27.870	0
2022-10-04	27.870	27.870	27.870	27.870	27.870	0
2022-10-03	27.870	27.870	27.870	27.870	27.870	0
2022-09-30	27.870	27.870	27.870	27.870	27.870	0
2022-09-29	27.870	27.870	27.870	27.870	27.870	0
2022-09-28	27.870	27.870	27.870	27.870	27.870	0
2022-09-27	27.870	27.870	27.870	27.870	27.870	0
2022-09-26	27.870	27.870	27.870	27.870	27.870	0
2022-09-23	27.870	27.870	27.870	27.870	27.870	0
2022-09-22	27.870	27.870	27.870	27.870	27.870	3
2022-09-21	30.080	30.080	30.080	30.080	30.080	0
2022-09-20	30.080	30.080	30.080	30.080	30.080	0
2022-09-19	30.020	30.080	30.020	30.080	30.080	5
2022-09-16	29.290	29.290	29.290	29.290	29.290	1
2022-09-15	30.700	30.710	30.700	30.710	30.710	101
2022-09-14	31.270	31.270	31.270	31.270	31.270	0
2022-09-13	31.270	31.270	31.270	31.270	31.270	4

← NewerPage 17 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.