Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 39.920 | 40.080 | 39.920 | 40.080 | 40.080 | 751 |
| 2024-11-11 | 38.280 | 38.520 | 38.200 | 38.520 | 38.520 | 39 |
| 2024-11-08 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 0 |
| 2024-11-07 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 0 |
| 2024-11-06 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 0 |
| 2024-11-05 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 0 |
| 2024-11-04 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 0 |
| 2024-11-01 | 35.610 | 35.610 | 35.610 | 35.610 | 35.610 | 20 |
| 2024-10-31 | 36.240 | 36.240 | 36.240 | 36.240 | 36.240 | 0 |
| 2024-10-30 | 36.240 | 36.240 | 36.240 | 36.240 | 36.240 | 0 |
| 2024-10-29 | 35.400 | 36.240 | 35.400 | 36.240 | 36.240 | 37 |
| 2024-10-28 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-25 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-24 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-23 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-22 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-21 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-18 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2024-10-17 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 20 |
| 2024-10-16 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2024-10-15 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 1 |
| 2024-10-14 | 37.520 | 37.520 | 36.520 | 36.520 | 36.520 | 14 |
| 2024-10-11 | 36.860 | 37.700 | 36.860 | 37.600 | 37.600 | 111 |
| 2024-10-10 | 36.320 | 36.490 | 36.320 | 36.490 | 36.490 | 205 |
| 2024-10-09 | 34.430 | 34.430 | 34.320 | 34.430 | 34.430 | 20 |
| 2024-10-08 | 32.260 | 32.260 | 32.260 | 32.260 | 32.260 | 130 |
| 2024-10-07 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-10-04 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-10-03 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-10-02 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 200 |
| 2024-10-01 | 31.290 | 31.290 | 31.290 | 31.290 | 31.290 | 0 |
| 2024-09-30 | 31.290 | 31.290 | 31.290 | 31.290 | 31.290 | 0 |
| 2024-09-27 | 31.290 | 31.290 | 31.290 | 31.290 | 31.290 | 5 |
| 2024-09-26 | 31.080 | 31.080 | 31.000 | 31.000 | 31.000 | 20 |
| 2024-09-25 | 32.040 | 32.040 | 32.040 | 32.040 | 32.040 | 0 |
| 2024-09-24 | 32.040 | 32.040 | 32.040 | 32.040 | 32.040 | 0 |
| 2024-09-23 | 32.040 | 32.040 | 32.040 | 32.040 | 32.040 | 1 |
| 2024-09-20 | 31.200 | 31.700 | 31.200 | 31.700 | 31.700 | 377 |
| 2024-09-19 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2024-09-18 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2024-09-17 | 31.680 | 31.680 | 31.300 | 31.300 | 31.300 | 30 |
| 2024-09-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 6 |
| 2024-09-13 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 1 |
| 2024-09-12 | 30.610 | 31.410 | 30.610 | 31.410 | 31.410 | 308 |
| 2024-09-11 | 29.280 | 30.300 | 29.280 | 30.300 | 30.300 | 1,402 |
| 2024-09-10 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 2 |
| 2024-09-09 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 1 |
| 2024-09-06 | 29.500 | 29.500 | 29.190 | 29.190 | 29.190 | 131 |
| 2024-09-05 | 29.200 | 30.390 | 29.200 | 30.090 | 30.090 | 1,915 |
| 2024-09-04 | 31.010 | 31.010 | 29.380 | 29.380 | 29.380 | 937 |
| 2024-09-03 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 170 |
| 2024-09-02 | 37.560 | 37.560 | 37.560 | 37.560 | 37.560 | 0 |
| 2024-08-30 | 37.560 | 37.560 | 37.560 | 37.560 | 37.560 | 60 |
| 2024-08-29 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 60 |
| 2024-08-28 | 36.540 | 36.540 | 36.540 | 36.540 | 36.540 | 0 |
| 2024-08-27 | 36.540 | 36.540 | 36.540 | 36.540 | 36.540 | 0 |
| 2024-08-26 | 36.540 | 36.540 | 36.540 | 36.540 | 36.540 | 100 |
| 2024-08-23 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2024-08-22 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 100 |
| 2024-08-21 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
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.