Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	32.760	32.760	32.760	32.760	32.760	8
2022-09-09	31.650	32.290	31.650	32.290	32.290	558
2022-09-08	26.190	26.490	26.170	26.490	26.490	673
2022-09-06	25.260	25.260	25.260	25.260	25.260	0
2022-09-05	25.260	25.260	25.260	25.260	25.260	0
2022-09-02	25.260	25.260	25.260	25.260	25.260	5
2022-09-01	25.440	25.440	25.440	25.440	25.440	5
2022-08-31	27.710	27.710	27.710	27.710	27.710	2
2022-08-30	27.580	27.580	27.580	27.580	27.580	1
2022-08-29	28.040	28.040	28.040	28.040	28.040	0
2022-08-26	28.040	28.040	28.040	28.040	28.040	0
2022-08-25	28.040	28.040	28.040	28.040	28.040	0
2022-08-24	28.040	28.040	28.040	28.040	28.040	1
2022-08-23	28.250	28.380	28.250	28.380	28.380	672
2022-08-22	28.120	28.120	28.120	28.120	28.120	2
2022-08-19	28.560	28.560	28.560	28.560	28.560	2
2022-08-18	30.580	30.580	30.580	30.580	30.580	1
2022-08-17	30.190	30.190	30.190	30.190	30.190	0
2022-08-16	30.190	30.190	30.190	30.190	30.190	2
2022-08-15	30.700	30.700	30.650	30.650	30.650	990
2022-08-12	30.960	30.960	30.960	30.960	30.960	170
2022-08-11	30.640	30.640	30.640	30.640	30.640	5
2022-08-10	29.550	30.920	29.550	30.890	30.890	896
2022-08-09	27.800	27.800	27.800	27.800	27.800	3
2022-08-08	28.850	28.850	28.850	28.850	28.850	3
2022-08-05	28.200	28.200	28.200	28.200	28.200	3
2022-08-04	27.780	27.780	27.780	27.780	27.780	2
2022-08-03	28.750	28.750	28.750	28.750	28.750	200
2022-08-02	26.470	26.470	26.470	26.470	26.470	0
2022-08-01	26.470	26.470	26.470	26.470	26.470	0
2022-07-29	26.470	26.470	26.470	26.470	26.470	1
2022-07-28	26.500	26.500	26.500	26.500	26.500	1
2022-07-27	25.500	26.300	25.500	26.300	26.300	406
2022-07-26	25.700	25.700	25.080	25.080	25.080	3,302
2022-07-25	28.860	28.860	28.860	28.860	28.860	0
2022-07-22	28.860	28.860	28.860	28.860	28.860	155
2022-07-21	29.800	29.800	29.800	29.800	29.800	2
2022-07-20	27.450	27.450	27.450	27.450	27.450	0
2022-07-19	27.450	27.450	27.450	27.450	27.450	0
2022-07-18	27.450	27.450	27.450	27.450	27.450	5
2022-07-15	26.500	26.500	26.500	26.500	26.500	0
2022-07-14	26.500	26.500	26.500	26.500	26.500	17
2022-07-13	26.950	27.280	26.950	27.280	27.280	353
2022-07-12	29.740	29.740	26.880	26.880	26.880	571
2022-07-11	28.820	28.820	28.820	28.820	28.820	1
2022-07-08	29.640	29.640	29.520	29.520	29.520	96
2022-07-07	29.940	29.940	29.940	29.940	29.940	2
2022-07-06	29.700	29.700	29.280	29.700	29.700	514
2022-07-05	28.260	29.360	28.260	29.360	29.360	920
2022-07-04	27.640	27.640	27.640	27.640	27.640	0
2022-07-01	27.400	27.640	27.400	27.640	27.640	1,022
2022-06-30	25.720	25.720	25.720	25.720	25.720	1
2022-06-29	26.900	26.900	26.900	26.900	26.900	1
2022-06-28	28.500	28.500	28.500	28.500	28.500	0
2022-06-27	28.750	28.750	28.500	28.500	28.500	1,802
2022-06-24	29.800	29.800	29.460	29.460	29.460	203
2022-06-23	27.350	28.540	27.350	28.540	28.540	1,003
2022-06-22	25.820	25.820	25.820	25.820	25.820	2
2022-06-21	26.000	26.000	25.860	25.860	25.860	201
2022-06-20	25.110	25.110	25.110	25.110	25.110	0

← NewerPage 18 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.