ZSCALER INC. DL-,001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	125.54	129.92	125.54	128.66	128.66	877
2026-07-24	122.38	125.84	122.32	124.86	124.86	591
2026-07-23	124.92	125.78	123.32	123.32	123.32	269
2026-07-22	131.38	131.38	125.38	125.48	125.48	1,082
2026-07-21	130.80	131.78	130.08	130.38	130.38	229
2026-07-20	130.78	132.26	128.90	131.42	131.42	415
2026-07-17	126.18	132.58	125.64	129.16	129.16	390
2026-07-16	129.88	130.94	128.00	128.06	128.06	272
2026-07-15	132.56	136.62	131.12	131.12	131.12	1,365
2026-07-14	122.72	135.58	118.40	134.68	134.68	1,773
2026-07-13	121.44	125.00	121.44	125.00	125.00	1,165
2026-07-10	129.34	130.58	122.30	122.70	122.70	553
2026-07-09	122.50	128.18	122.50	127.62	127.62	347
2026-07-08	131.10	131.10	125.12	125.12	125.12	1,577
2026-07-07	132.40	134.08	129.74	132.24	132.24	1,100
2026-07-06	128.70	133.12	126.66	130.86	130.86	1,727
2026-07-03	127.52	129.98	127.52	127.58	127.58	298
2026-07-02	129.08	129.48	126.98	127.90	127.90	1,862
2026-07-01	124.38	129.26	123.78	128.94	128.94	1,359
2026-06-30	120.84	123.34	119.24	123.18	123.18	1,195
2026-06-29	116.80	122.52	116.68	120.60	120.60	1,552
2026-06-26	108.24	114.06	108.00	114.06	114.06	693
2026-06-25	113.80	113.80	113.80	113.80	113.80	1,435
2026-06-24	110.92	115.00	110.40	113.80	113.80	607
2026-06-23	107.24	111.56	107.24	111.56	111.56	970
2026-06-22	108.26	112.42	107.50	108.54	108.54	1,842
2026-06-19	107.80	108.22	107.24	107.72	107.72	456
2026-06-18	108.68	108.82	104.60	106.86	106.86	1,815
2026-06-17	108.50	109.26	107.44	109.26	109.26	1,624
2026-06-16	113.16	113.16	107.72	109.16	109.16	2,545
2026-06-15	114.90	114.90	110.28	113.48	113.48	2,122
2026-06-12	106.74	110.86	106.00	110.74	110.74	2,475
2026-06-11	108.82	109.06	104.06	107.34	107.34	2,653
2026-06-10	108.42	110.90	106.34	110.08	110.08	1,849
2026-06-09	112.46	112.58	107.12	107.12	107.12	3,817
2026-06-08	113.42	114.18	110.82	112.28	112.28	2,600
2026-06-05	116.10	118.30	114.54	114.54	114.54	4,528
2026-06-04	115.46	118.08	114.14	117.22	117.22	6,848
2026-06-03	124.00	124.02	116.24	117.22	117.22	8,724
2026-06-02	132.06	133.48	120.40	121.40	121.40	15,822
2026-06-01	122.30	134.14	120.68	133.30	133.30	15,899
2026-05-29	113.18	116.44	112.26	116.08	116.08	10,847
2026-05-28	109.20	110.40	105.14	109.12	109.12	21,846
2026-05-27	125.22	125.86	108.20	108.62	108.62	25,703
2026-05-26	159.16	162.22	157.26	162.22	162.22	1,968
2026-05-25	163.54	163.54	158.72	160.82	160.82	707
2026-05-22	148.70	155.88	148.44	153.24	153.24	959
2026-05-21	148.66	150.16	146.04	146.04	146.04	527
2026-05-20	150.00	150.94	145.72	149.12	149.12	2,430
2026-05-19	150.40	156.86	150.22	152.82	152.82	4,235
2026-05-18	139.20	148.44	138.30	148.44	148.44	2,045
2026-05-15	131.88	136.54	131.14	136.10	136.10	1,469
2026-05-14	130.22	134.22	125.76	134.22	134.22	1,185
2026-05-13	125.36	125.60	122.66	124.96	124.96	965
2026-05-12	126.68	128.72	124.56	125.50	125.50	989
2026-05-11	128.74	129.68	125.58	126.68	126.68	2,038
2026-05-08	130.24	130.24	124.12	127.38	127.38	1,546
2026-05-07	120.16	128.90	119.36	128.78	128.78	1,348
2026-05-06	119.50	121.00	114.70	117.08	117.08	1,571
2026-05-05	122.92	122.92	119.52	121.36	121.36	3,608

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.