Zscaler, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	40.170	40.170	40.170	40.170	40.170	1,950
2025-02-11	40.880	40.880	40.100	40.400	40.400	1,338
2025-02-10	39.090	39.090	39.090	39.090	39.090	0
2025-02-07	39.090	39.090	39.090	39.090	39.090	0
2025-02-06	39.090	39.090	39.090	39.090	39.090	0
2025-02-05	38.880	39.090	38.880	39.090	39.090	2,100
2025-02-04	38.380	38.380	38.380	38.380	38.380	770
2025-02-03	39.880	39.880	39.880	39.880	39.880	13
2025-01-31	39.880	39.880	39.880	39.880	39.880	0
2025-01-30	39.880	39.880	39.880	39.880	39.880	0
2025-01-29	39.880	39.880	39.880	39.880	39.880	23
2025-01-28	36.620	36.620	36.620	36.620	36.620	1
2025-01-27	37.200	38.520	37.200	37.370	37.370	38
2025-01-24	38.540	38.540	38.540	38.540	38.540	0
2025-01-23	38.540	38.540	38.540	38.540	38.540	0
2025-01-22	38.540	38.540	38.540	38.540	38.540	75
2025-01-21	38.260	38.260	38.260	38.260	38.260	44
2025-01-20	37.420	38.190	37.370	37.370	37.370	22
2025-01-17	38.210	38.210	38.210	38.210	38.210	0
2025-01-16	38.210	38.210	38.210	38.210	38.210	2
2025-01-15	37.350	37.350	37.350	37.350	37.350	10
2025-01-14	38.590	38.590	38.590	38.590	38.590	2
2025-01-13	38.200	38.200	38.200	38.200	38.200	0
2025-01-10	38.200	38.200	38.200	38.200	38.200	1
2025-01-09	37.340	37.340	37.340	37.340	37.340	0
2025-01-08	37.340	37.340	37.340	37.340	37.340	5
2025-01-07	37.770	37.770	37.770	37.770	37.770	330
2025-01-06	37.800	37.800	37.800	37.800	37.800	0
2025-01-03	37.800	37.800	37.800	37.800	37.800	0
2025-01-02	37.800	37.800	37.800	37.800	37.800	0
2024-12-30	37.800	37.800	37.800	37.800	37.800	347
2024-12-27	37.770	37.770	37.770	37.770	37.770	330
2024-12-26	38.520	38.520	38.520	38.520	38.520	41
2024-12-23	37.990	37.990	37.990	37.990	37.990	0
2024-12-20	37.990	37.990	37.990	37.990	37.990	330
2024-12-19	38.880	38.880	37.510	37.510	37.510	446
2024-12-18	39.680	39.880	39.200	39.200	39.200	142
2024-12-17	41.080	41.080	41.080	41.080	41.080	15
2024-12-16	40.800	40.800	40.800	40.800	40.800	40
2024-12-13	40.800	40.800	40.800	40.800	40.800	40
2024-12-12	40.800	40.800	40.800	40.800	40.800	0
2024-12-11	40.800	40.800	40.800	40.800	40.800	3
2024-12-10	41.000	41.000	40.400	40.400	40.400	8
2024-12-09	43.150	43.150	43.150	43.150	43.150	40
2024-12-06	43.250	43.250	42.920	43.000	43.000	73
2024-12-05	41.400	41.400	41.200	41.200	41.200	36
2024-12-04	39.390	39.390	39.390	39.390	39.390	0
2024-12-03	39.290	39.390	39.290	39.390	39.390	350
2024-12-02	41.760	41.840	41.760	41.840	41.840	8
2024-11-29	41.400	41.400	40.830	40.830	40.830	917
2024-11-28	40.720	40.720	40.720	40.720	40.720	0
2024-11-27	40.720	40.720	40.720	40.720	40.720	0
2024-11-26	40.550	40.720	40.550	40.720	40.720	31
2024-11-25	40.720	40.720	40.600	40.600	40.600	365
2024-11-22	41.040	41.040	41.040	41.040	41.040	251
2024-11-21	40.550	40.550	40.080	40.080	40.080	501
2024-11-19	38.380	38.380	38.380	38.380	38.380	0
2024-11-18	38.380	38.380	38.380	38.380	38.380	150
2024-11-14	41.040	41.040	41.040	41.040	41.040	34
2024-11-13	40.360	42.040	40.120	40.960	40.960	998

← NewerPage 8 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.