Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	35.000	35.000	34.540	34.540	34.540	2,263
2026-01-28	37.350	37.780	37.350	37.490	37.490	480
2026-01-27	38.220	38.220	38.200	38.200	38.200	36
2026-01-26	37.980	38.000	37.610	37.610	37.610	412
2026-01-23	36.880	36.990	36.880	36.990	36.990	13
2026-01-22	36.750	36.750	36.750	36.750	36.750	11
2026-01-21	37.110	37.320	37.110	37.320	37.320	2,008
2026-01-20	37.350	37.350	37.090	37.090	37.090	28
2026-01-19	38.240	38.240	38.240	38.240	38.240	0
2026-01-16	38.250	38.250	38.240	38.240	38.240	1,303
2026-01-15	38.760	38.760	38.010	38.010	38.010	27
2026-01-14	39.320	39.320	38.090	38.090	38.090	203
2026-01-13	38.750	38.770	38.290	38.520	38.520	218
2026-01-12	38.430	38.880	38.430	38.880	38.880	102
2026-01-09	39.270	39.270	38.960	38.960	38.960	131
2026-01-08	39.490	39.640	39.490	39.640	39.640	154
2026-01-07	40.320	41.440	40.320	41.440	41.440	57
2026-01-06	39.700	39.700	39.400	39.400	39.400	152
2026-01-05	39.760	40.360	39.760	40.320	40.320	129
2026-01-02	41.000	41.000	39.760	39.760	39.760	72
2025-12-30	41.800	41.880	41.800	41.880	41.880	178
2025-12-29	42.610	42.610	42.370	42.370	42.370	131
2025-12-26	42.750	42.750	42.750	42.750	42.750	46
2025-12-23	42.680	42.680	42.320	42.550	42.550	100
2025-12-22	43.410	43.410	43.010	43.010	43.010	2,312
2025-12-19	43.000	43.000	42.860	42.860	42.860	33
2025-12-18	42.490	42.490	42.490	42.490	42.490	47
2025-12-17	42.020	42.050	42.020	42.050	42.050	59
2025-12-16	42.680	42.680	41.890	42.440	42.440	204
2025-12-15	42.120	42.120	41.730	41.730	41.730	451
2025-12-12	43.010	43.010	42.650	42.650	42.650	920
2025-12-11	43.880	43.880	43.880	43.880	43.880	105
2025-12-10	44.440	44.440	44.440	44.440	44.440	8
2025-12-09	44.450	44.450	43.770	43.770	43.770	483
2025-12-08	43.960	44.880	43.960	44.600	44.600	57
2025-12-05	44.450	44.450	44.080	44.080	44.080	124
2025-12-04	42.560	42.930	42.560	42.930	42.930	66
2025-12-03	43.080	43.080	43.080	43.080	43.080	77
2025-12-02	43.800	43.800	42.920	42.920	42.920	125
2025-12-01	44.560	44.560	43.400	43.490	43.490	314
2025-11-28	45.080	45.120	44.530	44.720	44.720	678
2025-11-27	44.810	44.810	44.810	44.810	44.810	0
2025-11-26	49.000	49.000	44.810	44.810	44.810	2,275
2025-11-25	51.900	51.900	51.900	51.900	51.900	48
2025-11-24	50.190	51.250	50.190	50.550	50.550	130
2025-11-21	50.000	50.000	49.330	49.460	49.460	351
2025-11-19	52.690	52.690	51.860	51.860	51.860	196
2025-11-18	52.600	52.600	51.960	52.160	52.160	27
2025-11-17	53.440	53.440	52.300	52.330	52.330	162
2025-11-14	53.900	53.900	52.720	53.260	53.260	127
2025-11-13	54.660	54.660	54.660	54.660	54.660	150
2025-11-12	58.020	58.020	55.810	56.040	56.040	141
2025-11-11	57.970	58.440	57.730	58.440	58.440	492
2025-11-10	57.430	58.510	57.430	58.510	58.510	14
2025-11-07	56.050	57.000	56.050	57.000	57.000	221
2025-11-06	57.600	57.600	55.550	56.880	56.880	141
2025-11-05	57.600	57.600	56.650	56.830	56.830	251
2025-11-04	59.280	59.880	59.200	59.340	59.340	212
2025-11-03	59.170	60.160	59.170	60.010	60.010	187
2025-10-31	58.580	59.590	58.580	59.590	59.590	5,086

← NewerPage 4 of 20 · 1,173 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.