ZSCALER INC. DL-,001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 197.44 | 199.26 | 182.48 | 182.48 | 182.48 | 667 |
| 2026-10-15 | 193.16 | 196.90 | 189.82 | 193.42 | 193.42 | 2,274 |
| 2026-10-14 | 204.95 | 204.95 | 200.40 | 200.50 | 200.50 | 1,017 |
| 2026-10-13 | 201.35 | 209.45 | 200.35 | 206.50 | 206.50 | 482 |
| 2026-10-12 | 210.10 | 211.20 | 205.45 | 206.00 | 206.00 | 818 |
| 2026-10-09 | 194.14 | 203.55 | 194.14 | 203.55 | 203.55 | 1,522 |
| 2026-10-08 | 190.84 | 194.34 | 189.48 | 194.34 | 194.34 | 1,152 |
| 2026-10-07 | 191.84 | 193.26 | 188.60 | 188.60 | 188.60 | 1,537 |
| 2026-10-06 | 181.50 | 190.96 | 181.50 | 184.14 | 184.14 | 1,310 |
| 2026-10-05 | 175.44 | 182.64 | 174.80 | 181.74 | 181.74 | 915 |
| 2026-10-02 | 177.98 | 178.30 | 176.68 | 176.68 | 176.68 | 117 |
| 2026-10-01 | 177.38 | 179.66 | 175.92 | 177.00 | 177.00 | 360 |
| 2026-09-30 | 175.60 | 177.90 | 174.30 | 177.04 | 177.04 | 560 |
| 2026-09-29 | 175.74 | 177.44 | 173.92 | 174.18 | 174.18 | 316 |
| 2026-09-28 | 169.88 | 175.36 | 166.84 | 174.88 | 174.88 | 1,232 |
| 2026-09-25 | 182.40 | 182.40 | 171.18 | 172.04 | 172.04 | 731 |
| 2026-09-24 | 186.92 | 189.68 | 185.80 | 189.06 | 189.06 | 408 |
| 2026-09-23 | 185.02 | 188.78 | 183.68 | 188.22 | 188.22 | 1,267 |
| 2026-09-22 | 180.94 | 183.36 | 179.02 | 181.30 | 181.30 | 1,277 |
| 2026-09-21 | 172.38 | 178.88 | 172.38 | 178.18 | 178.18 | 466 |
| 2026-09-18 | 172.76 | 173.38 | 169.08 | 171.08 | 171.08 | 689 |
| 2026-09-17 | 168.56 | 172.00 | 166.20 | 169.82 | 169.82 | 860 |
| 2026-09-16 | 167.56 | 169.10 | 165.62 | 169.10 | 169.10 | 1,302 |
| 2026-09-15 | 164.02 | 166.10 | 162.64 | 166.10 | 166.10 | 2,076 |
| 2026-09-14 | 145.32 | 164.42 | 145.32 | 164.02 | 164.02 | 2,440 |
| 2026-09-11 | 141.44 | 142.38 | 140.10 | 141.54 | 141.54 | 379 |
| 2026-09-10 | 142.90 | 143.46 | 140.26 | 143.46 | 143.46 | 454 |
| 2026-09-09 | 138.98 | 145.22 | 138.90 | 142.98 | 142.98 | 802 |
| 2026-09-08 | 145.32 | 145.76 | 137.90 | 138.24 | 138.24 | 1,428 |
| 2026-09-07 | 148.22 | 148.22 | 146.60 | 146.60 | 146.60 | 37 |
| 2026-09-04 | 149.88 | 150.74 | 143.00 | 145.40 | 145.40 | 2,641 |
| 2026-09-03 | 153.22 | 154.86 | 150.90 | 152.26 | 152.26 | 1,456 |
| 2026-09-02 | 154.00 | 154.00 | 150.10 | 150.10 | 150.10 | 2,004 |
| 2026-09-01 | 162.86 | 162.86 | 155.76 | 155.76 | 155.76 | 152 |
| 2026-08-31 | 159.16 | 162.80 | 157.78 | 161.50 | 161.50 | 796 |
| 2026-08-28 | 161.00 | 161.66 | 157.62 | 161.30 | 161.30 | 1,912 |
| 2026-08-27 | 151.12 | 162.56 | 150.34 | 160.10 | 160.10 | 682 |
| 2026-08-26 | 144.68 | 144.68 | 137.74 | 144.20 | 144.20 | 863 |
| 2026-08-25 | 151.86 | 151.86 | 148.04 | 148.04 | 148.04 | 575 |
| 2026-08-24 | 155.04 | 157.02 | 151.20 | 151.98 | 151.98 | 342 |
| 2026-08-21 | 149.48 | 152.84 | 148.86 | 152.54 | 152.54 | 1,069 |
| 2026-08-20 | 156.84 | 156.84 | 151.54 | 152.20 | 152.20 | 303 |
| 2026-08-19 | 160.00 | 161.64 | 156.48 | 158.80 | 158.80 | 844 |
| 2026-08-18 | 158.44 | 163.06 | 158.42 | 159.84 | 159.84 | 821 |
| 2026-08-17 | 158.10 | 163.28 | 156.54 | 160.06 | 160.06 | 758 |
| 2026-08-14 | 162.42 | 163.50 | 159.42 | 159.46 | 159.46 | 924 |
| 2026-08-13 | 152.72 | 156.94 | 152.72 | 156.34 | 156.34 | 382 |
| 2026-08-12 | 154.44 | 154.94 | 152.80 | 153.64 | 153.64 | 387 |
| 2026-08-11 | 152.80 | 156.44 | 152.00 | 154.50 | 154.50 | 495 |
| 2026-08-10 | 145.74 | 152.04 | 145.74 | 152.04 | 152.04 | 698 |
| 2026-08-07 | 142.54 | 146.16 | 142.54 | 144.56 | 144.56 | 1,164 |
| 2026-08-06 | 139.98 | 140.62 | 135.78 | 140.44 | 140.44 | 991 |
| 2026-08-05 | 141.54 | 143.82 | 139.78 | 139.78 | 139.78 | 302 |
| 2026-08-04 | 132.92 | 139.64 | 132.92 | 139.60 | 139.60 | 908 |
| 2026-08-03 | 132.00 | 133.96 | 131.60 | 133.84 | 133.84 | 348 |
| 2026-07-31 | 127.92 | 129.66 | 127.16 | 129.00 | 129.00 | 1,018 |
| 2026-07-30 | 132.74 | 132.78 | 125.92 | 127.06 | 127.06 | 552 |
| 2026-07-29 | 133.00 | 135.20 | 132.60 | 134.68 | 134.68 | 318 |
| 2026-07-28 | 130.36 | 133.96 | 129.30 | 133.96 | 133.96 | 521 |
| 2026-07-27 | 125.54 | 129.92 | 125.54 | 128.66 | 128.66 | 877 |
Page 1 of 3 · 129 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.