Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	45.660	45.660	45.660	45.660	45.660	23
2025-05-13	46.050	46.050	46.050	46.050	46.050	12
2025-05-12	44.990	45.760	44.990	45.580	45.580	1,461
2025-05-09	44.440	44.440	43.610	43.610	43.610	781
2025-05-08	44.400	44.400	44.400	44.400	44.400	23
2025-05-07	44.690	44.690	44.690	44.690	44.690	13
2025-05-06	44.040	44.640	44.040	44.400	44.400	1,234
2025-05-05	43.770	44.580	43.770	44.430	44.430	2,409
2025-05-02	43.490	43.560	43.490	43.520	43.520	27
2025-04-30	42.220	42.340	42.220	42.340	42.340	455
2025-04-29	42.010	42.010	42.010	42.010	42.010	1
2025-04-28	41.650	41.650	41.650	41.650	41.650	7
2025-04-25	40.960	40.960	40.960	40.960	40.960	15
2025-04-24	39.910	39.910	39.910	39.910	39.910	9
2025-04-23	38.520	38.520	38.520	38.520	38.520	16
2025-04-22	37.280	37.280	37.280	37.280	37.280	26
2025-04-17	38.840	38.840	38.840	38.840	38.840	19
2025-04-16	39.360	39.360	39.360	39.360	39.360	11
2025-04-15	40.040	40.040	40.040	40.040	40.040	21
2025-04-14	39.440	39.440	39.440	39.440	39.440	1,878
2025-04-11	37.920	38.530	37.920	38.530	38.530	15
2025-04-10	38.040	38.040	37.870	37.870	37.870	36
2025-04-09	36.140	39.390	36.060	39.390	39.390	70
2025-04-08	37.000	37.040	35.170	35.320	35.320	63
2025-04-07	34.800	36.060	34.800	35.880	35.880	1,978
2025-04-04	33.950	33.950	33.950	33.950	33.950	250
2025-04-03	36.720	36.720	36.720	36.720	36.720	31
2025-04-02	39.080	39.080	39.080	39.080	39.080	2
2025-04-01	37.880	37.880	37.880	37.880	37.880	1
2025-03-31	39.630	39.630	37.870	37.870	37.870	11
2025-03-28	39.630	39.630	39.630	39.630	39.630	7
2025-03-27	40.240	40.240	40.240	40.240	40.240	29
2025-03-26	41.080	41.080	40.320	40.320	40.320	15
2025-03-25	41.040	41.040	41.040	41.040	41.040	15
2025-03-24	40.080	40.080	40.080	40.080	40.080	21
2025-03-21	38.810	38.960	38.810	38.960	38.960	70
2025-03-20	38.620	38.620	38.350	38.350	38.350	1,024
2025-03-19	38.600	38.600	38.600	38.600	38.600	5
2025-03-18	38.120	38.120	38.120	38.120	38.120	6
2025-03-17	38.440	38.440	38.440	38.440	38.440	46
2025-03-14	37.710	37.950	37.710	37.950	37.950	50
2025-03-13	36.630	36.630	36.630	36.630	36.630	16
2025-03-12	38.360	38.360	38.360	38.360	38.360	544
2025-03-11	39.280	39.280	39.280	39.280	39.280	15
2025-03-10	38.060	38.060	38.060	38.060	38.060	21
2025-03-07	39.490	39.540	39.490	39.540	39.540	44
2025-03-06	38.950	39.400	38.840	38.840	38.840	67
2025-03-05	37.380	37.740	37.380	37.650	37.650	76
2025-02-28	37.860	37.860	37.860	37.860	37.860	12
2025-02-27	38.510	38.510	38.400	38.400	38.400	42
2025-02-26	37.730	37.730	37.540	37.540	37.540	11
2025-02-25	36.920	36.920	36.920	36.920	36.920	4
2025-02-24	38.480	38.480	37.670	37.670	37.670	76
2025-02-21	38.120	38.120	38.120	38.120	38.120	810
2025-02-20	40.600	40.600	39.160	39.160	39.160	75
2025-02-19	40.430	40.430	40.430	40.430	40.430	0
2025-02-18	40.800	40.800	40.430	40.430	40.430	3
2025-02-17	40.750	40.750	40.750	40.750	40.750	0
2025-02-14	40.330	40.750	40.330	40.750	40.750	449
2025-02-13	40.600	41.000	40.600	41.000	41.000	1,754

← NewerPage 7 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.