Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 37.310 | 37.310 | 37.310 | 37.310 | 37.310 | 0 |
| 2022-03-21 | 37.310 | 37.310 | 37.310 | 37.310 | 37.310 | 0 |
| 2022-03-18 | 36.810 | 37.310 | 36.000 | 37.310 | 37.310 | 400 |
| 2022-03-17 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-16 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-15 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-14 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-11 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-10 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-09 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-08 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-07 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-04 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-03 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-03-02 | 36.810 | 36.810 | 36.810 | 36.810 | 36.810 | 0 |
| 2022-02-25 | 36.000 | 36.810 | 35.750 | 36.810 | 36.810 | 102 |
| 2022-02-24 | 43.460 | 43.460 | 43.460 | 43.460 | 43.460 | 0 |
| 2022-02-23 | 43.460 | 43.460 | 43.460 | 43.460 | 43.460 | 0 |
| 2022-02-22 | 43.800 | 43.800 | 43.460 | 43.460 | 43.460 | 199 |
| 2022-02-21 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2022-02-18 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2022-02-17 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2022-02-16 | 49.100 | 49.100 | 48.000 | 48.000 | 48.000 | 9 |
| 2022-02-15 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2022-02-14 | 47.600 | 48.800 | 47.600 | 48.800 | 48.800 | 8 |
| 2022-02-11 | 49.300 | 49.300 | 48.300 | 48.300 | 48.300 | 10 |
| 2022-02-10 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2022-02-09 | 48.915 | 48.915 | 48.915 | 48.915 | 48.915 | 0 |
| 2022-02-08 | 47.475 | 47.475 | 47.475 | 47.475 | 47.475 | 0 |
| 2022-02-07 | 45.945 | 45.945 | 45.945 | 45.945 | 45.945 | 0 |
| 2022-02-04 | 46.035 | 46.035 | 46.035 | 46.035 | 46.035 | 0 |
| 2022-02-03 | 42.810 | 42.810 | 42.810 | 42.810 | 42.810 | 0 |
| 2022-02-02 | 45.225 | 45.225 | 45.225 | 45.225 | 45.225 | 0 |
| 2022-02-01 | 45.640 | 45.640 | 45.640 | 45.640 | 45.640 | 0 |
← NewerPage 20 of 20 · 1,174 trading days
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.