ZSCALER INC. DL-,001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 170.80 | 170.80 | 158.80 | 159.20 | 159.20 | 1,096 |
| 2026-02-02 | 166.36 | 171.62 | 166.36 | 170.68 | 170.68 | 287 |
| 2026-01-30 | 166.44 | 170.84 | 166.22 | 170.52 | 170.52 | 566 |
| 2026-01-29 | 179.74 | 179.74 | 166.68 | 168.02 | 168.02 | 1,078 |
| 2026-01-28 | 185.16 | 185.16 | 181.50 | 181.50 | 181.50 | 291 |
| 2026-01-27 | 181.76 | 190.02 | 181.76 | 186.50 | 186.50 | 1,218 |
| 2026-01-26 | 176.82 | 181.66 | 176.14 | 181.66 | 181.66 | 420 |
| 2026-01-23 | 178.40 | 178.40 | 177.04 | 177.06 | 177.06 | 121 |
| 2026-01-22 | 181.08 | 181.08 | 176.90 | 176.90 | 176.90 | 103 |
| 2026-01-21 | 176.56 | 179.28 | 176.08 | 179.16 | 179.16 | 529 |
| 2026-01-20 | 179.40 | 180.54 | 177.56 | 178.86 | 178.86 | 600 |
| 2026-01-19 | 186.54 | 186.54 | 179.60 | 180.16 | 180.16 | 711 |
| 2026-01-16 | 182.14 | 184.48 | 180.46 | 184.20 | 184.20 | 178 |
| 2026-01-15 | 184.52 | 187.86 | 184.52 | 186.54 | 186.54 | 327 |
| 2026-01-14 | 188.88 | 190.28 | 182.12 | 182.26 | 182.26 | 608 |
| 2026-01-13 | 187.18 | 187.46 | 183.08 | 184.50 | 184.50 | 74 |
| 2026-01-12 | 184.44 | 184.48 | 183.48 | 184.36 | 184.36 | 587 |
| 2026-01-09 | 189.20 | 189.34 | 186.00 | 186.78 | 186.78 | 209 |
| 2026-01-08 | 198.30 | 198.54 | 189.38 | 189.38 | 189.38 | 519 |
| 2026-01-07 | 191.12 | 193.38 | 190.04 | 193.38 | 193.38 | 158 |
| 2026-01-06 | 189.72 | 190.40 | 188.16 | 188.16 | 188.16 | 347 |
| 2026-01-05 | 193.58 | 193.58 | 192.28 | 192.46 | 192.46 | 265 |
| 2026-01-02 | 194.18 | 195.04 | 187.32 | 187.66 | 187.66 | 1,105 |
| 2025-12-30 | 194.66 | 194.66 | 194.02 | 194.02 | 194.02 | 131 |
| 2025-12-29 | 194.50 | 195.66 | 193.88 | 193.98 | 193.98 | 211 |
| 2025-12-23 | 198.62 | 198.62 | 193.66 | 193.66 | 193.66 | 542 |
| 2025-12-22 | 198.12 | 200.35 | 194.16 | 198.54 | 198.54 | 254 |
| 2025-12-19 | 198.70 | 199.34 | 197.14 | 197.72 | 197.72 | 110 |
| 2025-12-18 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 0 |
| 2025-12-17 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 0 |
| 2025-12-16 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 0 |
| 2025-12-15 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 0 |
| 2025-12-12 | 205.70 | 205.75 | 199.40 | 200.15 | 200.15 | 572 |
| 2025-12-11 | 205.55 | 206.50 | 204.35 | 205.00 | 205.00 | 390 |
| 2025-12-10 | 208.25 | 208.75 | 205.95 | 207.20 | 207.20 | 253 |
| 2025-12-09 | 210.40 | 210.50 | 209.60 | 209.60 | 209.60 | 87 |
| 2025-12-08 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-12-05 | 203.30 | 210.35 | 203.30 | 209.00 | 209.00 | 189 |
| 2025-12-04 | 208.90 | 208.90 | 206.25 | 206.25 | 206.25 | 1 |
| 2025-12-03 | 207.80 | 208.55 | 204.00 | 207.75 | 207.75 | 159 |
| 2025-12-02 | 209.55 | 209.80 | 208.55 | 208.55 | 208.55 | 92 |
| 2025-12-01 | 213.70 | 214.90 | 209.20 | 212.55 | 212.55 | 710 |
← NewerPage 4 of 4 · 222 trading days
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.