ZSCALER INC. DL-,001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	119.04	123.30	118.98	121.76	121.76	3,619
2026-04-30	114.72	114.78	109.86	111.76	111.76	520
2026-04-29	115.96	116.32	112.92	113.86	113.86	642
2026-04-28	115.26	117.74	114.04	115.80	115.80	380
2026-04-27	115.20	117.10	114.12	115.26	115.26	697
2026-04-24	115.08	115.08	111.74	112.68	112.68	736
2026-04-23	119.84	120.20	112.62	113.44	113.44	2,324
2026-04-22	117.72	120.30	116.60	119.50	119.50	1,503
2026-04-21	115.48	122.50	115.20	120.54	120.54	1,566
2026-04-20	112.88	116.08	112.52	113.22	113.22	2,227
2026-04-17	114.28	116.94	114.28	114.74	114.74	970
2026-04-16	112.38	116.20	112.38	115.20	115.20	1,182
2026-04-15	104.76	109.30	103.98	109.30	109.30	1,155
2026-04-14	105.12	105.88	102.96	103.66	103.66	1,594
2026-04-13	100.54	103.68	100.04	102.54	102.54	1,121
2026-04-10	105.10	106.64	98.040	99.170	99.170	2,214
2026-04-09	117.98	117.98	107.20	107.20	107.20	2,077
2026-04-08	125.80	127.66	120.88	122.22	122.22	1,343
2026-04-07	120.58	121.80	118.44	119.04	119.04	503
2026-04-02	117.80	119.98	116.68	119.94	119.94	644
2026-04-01	123.18	123.58	117.26	118.80	118.80	1,818
2026-03-31	120.70	121.76	118.66	121.10	121.10	498
2026-03-30	116.00	123.34	116.00	123.34	123.34	778
2026-03-27	121.92	122.20	113.30	116.94	116.94	12,247
2026-03-26	120.46	125.40	119.64	122.72	122.72	920
2026-03-25	121.96	124.28	120.14	121.04	121.04	1,129
2026-03-24	127.32	127.32	123.92	123.92	123.92	1,049
2026-03-23	131.10	133.56	130.30	130.38	130.38	539
2026-03-20	129.06	132.42	129.06	132.16	132.16	231
2026-03-19	135.12	137.28	133.90	134.06	134.06	492
2026-03-18	136.00	136.62	134.10	136.16	136.16	659
2026-03-17	135.58	136.20	135.42	135.80	135.80	595
2026-03-16	137.30	137.30	132.22	133.02	133.02	721
2026-03-13	132.00	133.02	132.00	132.96	132.96	45
2026-03-12	131.80	133.06	130.80	131.34	131.34	219
2026-03-11	134.46	137.08	131.50	132.90	132.90	1,374
2026-03-10	140.18	140.74	134.48	137.28	137.28	596
2026-03-09	140.44	143.08	140.08	140.56	140.56	952
2026-03-06	140.26	142.40	137.46	141.86	141.86	635
2026-03-05	135.78	138.88	134.22	137.50	137.50	672
2026-03-04	133.00	136.42	132.20	134.62	134.62	890
2026-03-03	126.32	130.78	125.36	130.68	130.68	1,118
2026-03-02	124.80	130.00	123.86	127.76	127.76	2,942
2026-02-27	130.06	130.82	119.62	120.90	120.90	4,509
2026-02-26	132.02	141.30	131.62	137.74	137.74	1,762
2026-02-25	126.74	128.86	125.16	128.32	128.32	1,476
2026-02-24	122.34	126.94	121.48	125.76	125.76	1,721
2026-02-23	134.92	135.92	122.52	123.54	123.54	1,062
2026-02-20	144.66	146.68	142.66	144.56	144.56	691
2026-02-19	146.32	146.52	142.00	145.04	145.04	1,334
2026-02-18	145.02	145.88	140.36	144.22	144.22	688
2026-02-17	149.30	149.72	144.06	145.20	145.20	619
2026-02-16	152.04	152.04	148.58	150.06	150.06	422
2026-02-13	145.96	149.72	145.70	149.72	149.72	3,156
2026-02-12	144.50	145.68	142.42	142.64	142.64	380
2026-02-11	148.64	149.78	140.62	140.62	140.62	284
2026-02-10	143.18	148.50	142.06	147.34	147.34	1,699
2026-02-09	141.70	141.70	137.84	141.24	141.24	840
2026-02-06	145.80	147.64	139.46	141.78	141.78	2,109
2026-02-05	158.14	158.14	151.92	153.76	153.76	1,327

← NewerPage 3 of 4 · 223 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.