Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	25.110	25.110	25.110	25.110	25.110	2
2022-06-15	25.190	25.190	25.190	25.190	25.190	1
2022-06-14	24.000	24.300	24.000	24.220	24.220	15
2022-06-13	24.030	24.030	24.030	24.030	24.030	3
2022-06-10	26.370	26.370	25.550	25.550	25.550	76
2022-06-09	26.370	26.370	26.370	26.370	26.370	1
2022-06-08	25.100	25.100	25.100	25.100	25.100	0
2022-06-07	25.100	25.100	25.100	25.100	25.100	0
2022-06-06	25.100	25.100	25.100	25.100	25.100	3
2022-06-03	25.630	25.630	25.630	25.630	25.630	0
2022-06-02	25.630	25.630	25.630	25.630	25.630	5
2022-06-01	24.170	24.170	24.170	24.170	24.170	0
2022-05-31	24.170	24.170	24.170	24.170	24.170	9
2022-05-30	25.850	25.850	25.850	25.850	25.850	0
2022-05-27	25.850	25.850	25.850	25.850	25.850	4
2022-05-26	22.560	22.560	22.560	22.560	22.560	2
2022-05-25	21.480	21.480	21.480	21.480	21.480	4
2022-05-24	20.480	20.480	20.280	20.280	20.280	7
2022-05-23	21.960	21.960	21.960	21.960	21.960	1
2022-05-20	22.120	22.120	22.120	22.120	22.120	0
2022-05-19	21.920	22.120	21.920	22.120	22.120	14
2022-05-18	21.500	21.500	20.900	20.900	20.900	12
2022-05-17	23.450	23.450	23.400	23.400	23.400	6
2022-05-16	23.600	23.600	23.600	23.600	23.600	9
2022-05-13	25.850	26.050	25.850	26.050	26.050	206
2022-05-12	23.500	23.500	23.450	23.450	23.450	4
2022-05-11	24.400	24.400	23.450	23.450	23.450	5
2022-05-10	25.450	26.100	25.450	26.100	26.100	4
2022-05-09	27.540	27.540	26.460	26.460	26.460	5
2022-05-06	29.880	29.880	29.040	29.040	29.040	4
2022-05-05	31.980	32.060	31.010	31.010	31.010	13
2022-05-04	32.240	32.240	32.240	32.240	32.240	4
2022-05-03	33.500	33.670	33.500	33.670	33.670	3
2022-05-02	34.460	34.460	34.460	34.460	34.460	0
2022-04-29	34.460	34.460	34.460	34.460	34.460	0
2022-04-28	34.460	34.460	34.460	34.460	34.460	0
2022-04-27	34.460	34.460	34.460	34.460	34.460	0
2022-04-26	34.460	34.460	34.460	34.460	34.460	2
2022-04-25	33.170	33.170	33.170	33.170	33.170	0
2022-04-22	33.460	33.460	33.170	33.170	33.170	9
2022-04-20	35.860	35.860	35.860	35.860	35.860	0
2022-04-19	35.860	35.860	35.860	35.860	35.860	1
2022-04-18	34.930	34.930	34.440	34.440	34.440	18
2022-04-14	35.920	35.920	35.920	35.920	35.920	6
2022-04-13	38.050	38.050	38.050	38.050	38.050	5
2022-04-12	35.430	35.430	35.430	35.430	35.430	0
2022-04-11	35.430	35.430	35.430	35.430	35.430	1
2022-04-08	35.490	35.490	35.490	35.490	35.490	1
2022-04-07	37.240	37.240	37.240	37.240	37.240	2
2022-04-06	36.720	36.720	36.720	36.720	36.720	0
2022-04-05	36.720	36.720	36.720	36.720	36.720	2
2022-04-04	38.560	38.960	38.560	38.860	38.860	121
2022-04-01	38.560	38.560	38.450	38.450	38.450	300
2022-03-31	38.800	38.800	38.800	38.800	38.800	6
2022-03-30	38.290	38.290	38.290	38.290	38.290	70
2022-03-29	37.310	37.310	37.310	37.310	37.310	0
2022-03-28	37.310	37.310	37.310	37.310	37.310	0
2022-03-25	37.310	37.310	37.310	37.310	37.310	0
2022-03-24	37.310	37.310	37.310	37.310	37.310	0
2022-03-23	37.310	37.310	37.310	37.310	37.310	0

← NewerPage 19 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.