Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.400	50.400	48.870	48.870	48.870	1,217
2025-08-06	51.850	52.600	51.850	52.600	52.600	8
2025-08-05	52.550	52.550	51.800	51.800	51.800	529
2025-08-04	52.700	52.700	52.600	52.600	52.600	197
2025-08-01	52.190	52.190	50.850	51.750	51.750	199
2025-07-31	54.200	54.200	54.200	54.200	54.200	75
2025-07-30	53.850	53.850	53.850	53.850	53.850	5
2025-07-29	53.850	53.850	53.850	53.850	53.850	75
2025-07-28	53.800	54.200	53.800	54.200	54.200	1,539
2025-07-25	55.000	55.000	55.000	55.000	55.000	4
2025-07-24	51.750	52.450	51.750	52.450	52.450	107
2025-07-23	53.390	53.390	52.200	52.200	52.200	1,762
2025-07-22	53.160	53.160	53.160	53.160	53.160	0
2025-07-21	53.160	53.160	53.160	53.160	53.160	0
2025-07-18	52.810	53.160	52.810	53.160	53.160	99
2025-07-17	53.310	53.310	53.060	53.060	53.060	200
2025-07-16	53.610	53.610	53.310	53.310	53.310	203
2025-07-15	53.900	54.150	53.760	53.760	53.760	180
2025-07-14	54.300	54.300	54.300	54.300	54.300	137
2025-07-11	55.100	55.100	53.750	53.750	53.750	46
2025-07-10	56.340	56.340	55.850	55.900	55.900	78
2025-07-09	57.240	57.900	57.070	57.900	57.900	22
2025-07-08	57.580	57.860	57.580	57.860	57.860	8
2025-07-07	56.880	57.540	56.880	57.540	57.540	183
2025-07-04	56.160	56.160	56.160	56.160	56.160	0
2025-07-03	56.160	56.160	56.160	56.160	56.160	0
2025-07-02	56.160	56.160	56.160	56.160	56.160	700
2025-07-01	57.020	57.600	56.160	56.160	56.160	1,400
2025-06-30	56.400	56.640	56.400	56.640	56.640	365
2025-06-27	58.000	58.000	58.000	58.000	58.000	10
2025-06-26	58.000	58.000	58.000	58.000	58.000	25
2025-06-25	58.200	58.200	57.970	57.970	57.970	215
2025-06-24	56.250	56.250	56.250	56.250	56.250	10
2025-06-23	55.870	55.870	55.870	55.870	55.870	0
2025-06-20	56.220	56.220	55.870	55.870	55.870	108
2025-06-18	56.100	56.100	56.000	56.000	56.000	41
2025-06-17	56.100	56.100	56.100	56.100	56.100	0
2025-06-16	56.100	56.100	56.100	56.100	56.100	1
2025-06-13	56.390	56.390	55.800	55.800	55.800	7
2025-06-12	55.550	55.550	55.550	55.550	55.550	20
2025-06-11	55.260	55.260	55.260	55.260	55.260	0
2025-06-10	55.550	55.550	55.260	55.260	55.260	33
2025-06-09	56.150	56.150	56.150	56.150	56.150	100
2025-06-06	57.100	57.100	57.100	57.100	57.100	28
2025-06-05	55.860	56.000	55.860	56.000	56.000	30
2025-06-04	55.520	56.940	55.520	56.050	56.050	283
2025-06-03	55.960	56.330	55.100	55.520	55.520	1,015
2025-06-02	53.000	55.450	53.000	55.450	55.450	55
2025-05-30	50.050	52.250	50.050	52.250	52.250	275
2025-05-29	48.500	48.500	48.500	48.500	48.500	11
2025-05-28	48.530	48.530	48.530	48.530	48.530	0
2025-05-27	48.530	48.530	48.530	48.530	48.530	0
2025-05-26	48.540	48.540	48.530	48.530	48.530	6
2025-05-23	48.020	48.200	47.900	47.950	47.950	875
2025-05-22	47.850	47.850	47.750	47.750	47.750	83
2025-05-21	46.850	46.850	46.850	46.850	46.850	194
2025-05-20	47.400	47.400	47.400	47.400	47.400	8
2025-05-19	47.700	47.700	47.700	47.700	47.700	8
2025-05-16	47.800	48.000	47.550	47.550	47.550	13
2025-05-15	46.400	46.400	46.400	46.400	46.400	30

← NewerPage 6 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.