Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	58.630	58.630	58.260	58.260	58.260	119
2025-10-29	57.480	57.480	57.240	57.240	57.240	48
2025-10-28	58.680	58.680	58.680	58.680	58.680	79
2025-10-27	58.300	58.560	58.300	58.560	58.560	42
2025-10-24	57.970	58.730	57.910	57.910	57.910	31
2025-10-23	55.950	57.240	55.950	57.240	57.240	228
2025-10-22	55.220	55.270	55.220	55.270	55.270	91
2025-10-21	55.110	55.920	55.110	55.920	55.920	35
2025-10-20	54.070	55.000	54.070	54.760	54.760	340
2025-10-17	54.000	54.300	54.000	54.250	54.250	108
2025-10-16	54.200	54.400	54.200	54.400	54.400	65
2025-10-15	49.350	55.120	49.350	54.980	54.980	123
2025-10-14	55.560	55.560	49.340	49.340	49.340	39
2025-10-13	58.090	58.090	58.090	58.090	58.090	1
2025-10-10	57.430	57.730	56.930	56.930	56.930	131
2025-10-09	55.900	56.230	55.740	56.230	56.230	1,160
2025-10-08	53.250	56.200	53.250	56.200	56.200	99
2025-10-07	54.160	54.160	51.450	52.100	52.100	392
2025-10-06	54.400	54.850	54.150	54.150	54.150	173
2025-10-03	54.750	54.750	54.600	54.600	54.600	83
2025-10-02	54.500	55.290	54.500	55.290	55.290	319
2025-10-01	53.280	53.950	53.280	53.950	53.950	55
2025-09-30	52.320	53.000	52.010	53.000	53.000	99
2025-09-29	52.750	52.950	52.440	52.440	52.440	68
2025-09-26	51.500	52.500	51.500	52.500	52.500	164
2025-09-25	49.990	51.500	49.990	51.500	51.500	28
2025-09-24	51.540	51.540	50.340	50.340	50.340	274
2025-09-23	51.540	51.540	51.090	51.250	51.250	150
2025-09-22	51.780	51.780	51.780	51.780	51.780	2
2025-09-19	52.000	52.000	51.480	51.840	51.840	132
2025-09-18	51.250	51.270	51.250	51.270	51.270	10
2025-09-17	49.750	49.750	49.450	49.600	49.600	78
2025-09-16	49.120	49.750	49.120	49.750	49.750	215
2025-09-15	50.800	50.800	50.600	50.600	50.600	42
2025-09-12	51.900	51.900	50.440	50.440	50.440	216
2025-09-11	51.350	52.150	51.350	51.650	51.650	122
2025-09-10	50.210	50.210	50.200	50.200	50.200	135
2025-09-09	50.820	50.950	50.750	50.950	50.950	38
2025-09-08	49.500	50.250	49.500	50.250	50.250	246
2025-09-05	48.700	49.150	48.700	49.150	49.150	48
2025-09-04	47.920	48.980	47.920	48.870	48.870	677
2025-09-03	49.500	49.500	47.450	48.700	48.700	16,455
2025-09-02	49.500	49.500	49.500	49.500	49.500	137
2025-09-01	50.790	50.790	50.790	50.790	50.790	17
2025-08-29	49.920	49.920	49.920	49.920	49.920	28
2025-08-28	50.630	50.930	50.630	50.930	50.930	19
2025-08-27	48.870	48.870	48.870	48.870	48.870	1
2025-08-26	48.910	48.910	48.500	48.530	48.530	94
2025-08-25	48.910	48.910	48.910	48.910	48.910	62
2025-08-22	49.350	49.800	49.330	49.540	49.540	39
2025-08-21	49.300	49.300	49.300	49.300	49.300	20
2025-08-20	49.550	49.900	49.550	49.900	49.900	20
2025-08-19	51.300	51.300	50.170	50.170	50.170	411
2025-08-18	50.100	50.100	50.100	50.100	50.100	43
2025-08-15	49.550	49.600	49.550	49.600	49.600	45
2025-08-14	49.630	49.630	48.700	49.100	49.100	1,281
2025-08-13	49.460	50.000	49.460	49.650	49.650	111
2025-08-12	49.450	49.450	49.450	49.450	49.450	209
2025-08-11	49.400	49.670	49.350	49.350	49.350	65
2025-08-08	49.150	49.150	49.000	49.050	49.050	147

← NewerPage 5 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.