Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.980	24.180	23.980	24.180	24.180	11,974
2026-07-23	23.610	23.830	23.610	23.830	23.830	1,343
2026-07-22	24.000	24.000	24.000	24.000	24.000	147
2026-07-21	24.970	25.290	24.970	25.170	25.170	16,532
2026-07-20	25.010	25.720	24.960	25.720	25.720	9,572
2026-07-17	25.160	25.820	25.160	25.360	25.360	2,521
2026-07-16	24.890	25.460	24.890	24.890	24.890	14,124
2026-07-15	25.750	26.130	24.890	24.890	24.890	7,321
2026-07-14	25.040	26.180	24.840	25.750	25.750	19,302
2026-07-13	23.910	24.100	23.830	23.990	23.990	727
2026-07-10	25.080	25.080	23.610	23.790	23.790	6,182
2026-07-09	25.000	25.220	24.780	25.220	25.220	1,863
2026-07-08	25.330	25.330	24.520	24.840	24.840	63,150
2026-07-07	25.010	26.520	25.010	26.120	26.120	2,769
2026-07-06	25.860	25.860	25.470	25.530	25.530	2,141
2026-07-03	25.390	25.390	25.390	25.390	25.390	0
2026-07-02	25.390	25.650	25.390	25.390	25.390	400
2026-07-01	25.330	25.750	25.330	25.650	25.650	3,016
2026-06-30	24.070	24.360	23.960	24.270	24.270	2,596
2026-06-29	23.300	24.000	23.300	23.640	23.640	793
2026-06-26	22.120	22.660	22.120	22.660	22.660	78
2026-06-25	21.960	21.960	21.320	21.320	21.320	60
2026-06-24	21.840	21.840	21.840	21.840	21.840	5,102
2026-06-23	21.700	22.200	21.700	21.840	21.840	1,013
2026-06-22	21.060	22.000	20.800	21.040	21.040	11,683
2026-06-19	21.320	21.320	21.320	21.320	21.320	0
2026-06-18	21.260	21.320	20.750	21.320	21.320	4,108
2026-06-17	21.370	21.560	21.200	21.200	21.200	2,608
2026-06-16	21.920	21.920	21.050	21.660	21.660	7,252
2026-06-15	22.000	22.300	21.880	21.920	21.920	326
2026-06-12	20.970	21.840	20.600	21.760	21.760	3,259
2026-06-11	21.190	21.420	21.190	21.400	21.400	6,683
2026-06-10	21.290	22.190	21.230	21.430	21.430	2,997
2026-06-09	22.370	22.370	21.490	21.550	21.550	6,343
2026-06-08	22.460	22.460	22.350	22.380	22.380	3,392
2026-06-05	22.650	22.870	22.400	22.400	22.400	5,429
2026-06-03	22.740	22.820	22.730	22.730	22.730	1,502
2026-06-02	26.340	26.340	23.840	24.270	24.270	5,850
2026-06-01	24.300	26.340	24.300	26.340	26.340	11,322
2026-05-29	22.340	23.400	22.300	23.400	23.400	7,840
2026-05-28	21.670	22.260	20.900	22.110	22.110	25,835
2026-05-27	28.300	28.300	21.300	21.630	21.630	23,960
2026-05-26	30.490	31.930	30.490	31.550	31.550	4,336
2026-05-25	30.490	30.490	30.490	30.490	30.490	0
2026-05-22	29.530	30.490	29.530	30.490	30.490	1,743
2026-05-21	30.000	30.000	28.300	28.300	28.300	204
2026-05-20	28.570	29.050	28.570	29.050	29.050	2,277
2026-05-19	30.480	30.480	29.500	29.500	29.500	867
2026-05-18	27.550	29.340	27.300	29.140	29.140	3,195
2026-05-15	27.130	27.170	27.130	27.170	27.170	3,439
2026-05-14	25.800	25.800	25.570	25.760	25.760	1,075
2026-05-13	25.490	25.610	25.490	25.510	25.510	1,545
2026-05-12	23.900	23.900	23.900	23.900	23.900	128
2026-05-11	24.540	24.540	24.260	24.320	24.320	769
2026-05-08	24.620	24.620	24.510	24.580	24.580	868
2026-05-07	23.830	24.900	23.830	24.900	24.900	306
2026-05-06	22.820	22.820	22.650	22.690	22.690	864
2026-05-05	23.320	23.350	23.240	23.240	23.240	366
2026-05-04	22.940	23.650	22.940	23.560	23.560	11,588
2026-04-30	22.130	22.130	21.340	21.640	21.640	24,799

← NewerPage 2 of 5 · 249 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.