Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.130	22.590	22.130	22.590	22.590	635
2026-04-28	22.700	22.950	22.590	22.590	22.590	1,686
2026-04-27	22.570	22.840	22.420	22.420	22.420	318
2026-04-24	21.830	22.570	21.830	22.570	22.570	256
2026-04-23	21.820	22.280	21.820	22.280	22.280	1,476
2026-04-22	22.790	23.350	22.720	23.350	23.350	1,124
2026-04-20	22.220	22.480	22.200	22.380	22.380	407
2026-04-17	22.640	22.840	22.280	22.840	22.840	1,478
2026-04-16	22.230	22.660	22.200	22.200	22.200	933
2026-04-15	20.760	21.780	20.760	21.780	21.780	141
2026-04-14	22.210	22.210	20.170	20.170	20.170	694
2026-04-13	24.000	24.000	20.260	20.290	20.290	1,564
2026-04-10	19.500	19.710	19.500	19.710	19.710	9,934
2026-04-09	21.770	21.770	20.470	20.470	20.470	7,016
2026-04-08	24.340	24.340	23.410	23.410	23.410	1,003
2026-04-07	24.120	24.180	24.120	24.180	24.180	297
2026-04-06	23.980	23.980	23.860	23.970	23.970	323
2026-04-02	23.800	23.800	23.790	23.790	23.790	521
2026-04-01	23.560	23.560	23.560	23.560	23.560	104
2026-03-31	24.190	24.270	24.190	24.270	24.270	215
2026-03-30	23.760	23.880	23.760	23.880	23.880	115
2026-03-27	23.000	23.440	23.000	23.240	23.240	615
2026-03-26	24.470	24.700	24.470	24.700	24.700	51
2026-03-25	24.320	24.970	24.320	24.350	24.350	2,479
2026-03-24	24.820	24.820	24.820	24.820	24.820	32
2026-03-23	26.920	26.920	26.530	26.730	26.730	96
2026-03-20	26.770	26.810	26.770	26.810	26.810	33
2026-03-19	27.110	27.460	27.110	27.190	27.190	102
2026-03-18	27.180	27.180	27.180	27.180	27.180	58
2026-03-17	27.240	27.240	27.180	27.180	27.180	163
2026-03-16	27.030	27.030	26.680	26.690	26.690	1,184
2026-03-13	26.630	27.080	26.630	27.080	27.080	1,715
2026-03-12	26.440	26.460	26.440	26.460	26.460	30
2026-03-11	26.200	26.460	26.200	26.450	26.450	1,044
2026-03-10	26.980	26.980	26.980	26.980	26.980	102
2026-03-09	28.550	28.550	27.940	27.980	27.980	2,320
2026-03-06	28.510	28.840	28.140	28.670	28.670	318
2026-03-05	28.060	28.920	28.060	28.220	28.220	310
2026-03-04	27.200	27.200	27.100	27.190	27.190	260
2026-03-03	26.850	27.210	26.850	26.960	26.960	2,899
2026-03-02	25.920	25.920	25.920	25.920	25.920	371
2026-02-27	25.890	25.890	24.180	24.750	24.750	78,389
2026-02-26	28.410	28.530	28.410	28.530	28.530	73
2026-02-25	26.570	26.570	25.980	26.290	26.290	235
2026-02-24	24.880	25.900	24.880	25.900	25.900	299
2026-02-23	27.750	27.750	24.570	24.570	24.570	900
2026-02-20	29.210	29.210	28.380	28.380	28.380	79
2026-02-19	29.520	29.520	29.490	29.490	29.490	60
2026-02-18	30.000	30.000	29.920	29.960	29.960	469
2026-02-13	31.030	31.030	31.000	31.000	31.000	116
2026-02-12	28.660	29.580	28.390	29.580	29.580	196
2026-02-11	30.370	30.370	29.590	29.590	29.590	617
2026-02-10	30.130	30.130	30.130	30.130	30.130	26
2026-02-09	29.330	29.490	28.610	29.490	29.490	782
2026-02-06	29.040	29.040	29.040	29.040	29.040	200
2026-02-05	30.360	30.360	30.170	30.170	30.170	93
2026-02-04	32.610	32.610	32.610	32.610	32.610	97
2026-02-03	32.830	32.830	32.520	32.520	32.520	127
2026-02-02	35.100	35.100	35.100	35.100	35.100	130
2026-01-30	35.330	35.330	35.100	35.100	35.100	2,231

← NewerPage 3 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.