Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 142.50 | 149.47 | 141.00 | 149.47 | 149.47 | 1,679 |
| 2026-07-24 | 139.41 | 143.81 | 138.92 | 142.46 | 142.46 | 1,100 |
| 2026-07-23 | 142.00 | 144.81 | 139.28 | 140.35 | 140.35 | 3,292 |
| 2026-07-22 | 148.69 | 153.00 | 142.06 | 142.44 | 142.44 | 5,398 |
| 2026-07-21 | 151.60 | 151.60 | 147.00 | 148.23 | 148.23 | 2,849 |
| 2026-07-20 | 149.99 | 153.09 | 146.21 | 152.80 | 152.80 | 1,793 |
| 2026-07-17 | 144.52 | 153.22 | 141.10 | 150.24 | 150.24 | 3,731 |
| 2026-07-16 | 148.48 | 153.01 | 144.64 | 148.70 | 148.70 | 1,720 |
| 2026-07-15 | 150.00 | 156.98 | 147.50 | 148.21 | 148.21 | 5,009 |
| 2026-07-14 | 140.43 | 155.41 | 135.00 | 152.61 | 152.61 | 20,003 |
| 2026-07-13 | 138.45 | 143.28 | 136.01 | 140.86 | 140.86 | 2,984 |
| 2026-07-10 | 144.00 | 149.39 | 138.61 | 139.59 | 139.59 | 3,133 |
| 2026-07-09 | 144.00 | 147.63 | 139.09 | 146.53 | 146.53 | 3,053 |
| 2026-07-08 | 149.01 | 152.00 | 142.16 | 143.52 | 143.52 | 2,919 |
| 2026-07-07 | 148.00 | 154.97 | 147.21 | 154.86 | 154.86 | 5,984 |
| 2026-07-06 | 148.26 | 152.54 | 141.28 | 149.31 | 149.31 | 4,933 |
| 2026-07-03 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 0 |
| 2026-07-02 | 146.31 | 148.48 | 143.00 | 147.68 | 147.68 | 7,090 |
| 2026-07-01 | 142.00 | 149.59 | 139.50 | 148.75 | 148.75 | 8,882 |
| 2026-06-30 | 137.39 | 142.03 | 134.00 | 140.16 | 140.16 | 6,510 |
| 2026-06-29 | 133.08 | 140.50 | 130.00 | 137.36 | 137.36 | 14,269 |
| 2026-06-26 | 123.02 | 131.75 | 122.50 | 131.37 | 131.37 | 9,502 |
| 2026-06-25 | 127.20 | 130.00 | 122.35 | 123.74 | 123.74 | 10,409 |
| 2026-06-24 | 127.00 | 130.70 | 123.75 | 127.74 | 127.74 | 6,515 |
| 2026-06-23 | 123.25 | 129.49 | 121.75 | 127.61 | 127.61 | 6,918 |
| 2026-06-22 | 125.95 | 129.65 | 121.69 | 122.88 | 122.88 | 6,033 |
| 2026-06-19 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 0 |
| 2026-06-18 | 124.65 | 126.88 | 119.85 | 125.06 | 125.06 | 5,743 |
| 2026-06-17 | 127.36 | 128.68 | 124.45 | 125.49 | 125.49 | 3,114 |
| 2026-06-16 | 130.40 | 133.35 | 123.50 | 126.16 | 126.16 | 10,176 |
| 2026-06-15 | 130.00 | 134.00 | 126.91 | 129.74 | 129.74 | 11,137 |
| 2026-06-12 | 124.56 | 129.67 | 119.50 | 129.58 | 129.58 | 16,224 |
| 2026-06-11 | 125.99 | 126.75 | 119.75 | 125.99 | 125.99 | 6,160 |
| 2026-06-10 | 125.00 | 128.89 | 122.10 | 126.76 | 126.76 | 8,046 |
| 2026-06-09 | 130.46 | 131.00 | 120.91 | 124.24 | 124.24 | 19,393 |
| 2026-06-08 | 130.00 | 133.00 | 127.75 | 130.13 | 130.13 | 10,613 |
| 2026-06-05 | 135.00 | 137.40 | 130.68 | 130.76 | 130.76 | 51,383 |
| 2026-06-04 | 134.00 | 137.50 | 131.00 | 135.74 | 135.74 | 16,779 |
| 2026-06-03 | 143.82 | 145.00 | 133.50 | 134.61 | 134.61 | 41,858 |
| 2026-06-02 | 154.00 | 156.01 | 140.00 | 142.70 | 142.70 | 93,177 |
| 2026-06-01 | 143.18 | 156.31 | 139.02 | 153.83 | 153.83 | 86,150 |
| 2026-05-29 | 131.15 | 138.33 | 130.36 | 137.97 | 137.97 | 43,439 |
| 2026-05-28 | 127.00 | 132.54 | 122.32 | 132.12 | 132.12 | 100,799 |
| 2026-05-27 | 146.01 | 147.99 | 125.69 | 126.24 | 126.24 | 181,893 |
| 2026-05-26 | 183.00 | 190.75 | 182.00 | 189.40 | 189.40 | 20,418 |
| 2026-05-22 | 172.76 | 181.84 | 171.50 | 180.56 | 180.56 | 9,965 |
| 2026-05-21 | 174.80 | 174.80 | 168.92 | 170.30 | 170.30 | 4,175 |
| 2026-05-20 | 173.85 | 176.00 | 167.97 | 173.74 | 173.74 | 3,902 |
| 2026-05-19 | 175.00 | 183.00 | 173.98 | 174.99 | 174.99 | 32,997 |
| 2026-05-18 | 161.00 | 178.26 | 159.41 | 177.05 | 177.05 | 16,341 |
| 2026-05-15 | 153.00 | 162.64 | 152.00 | 162.03 | 162.03 | 5,590 |
| 2026-05-14 | 151.60 | 158.02 | 146.32 | 153.91 | 153.91 | 4,158 |
| 2026-05-13 | 147.00 | 150.87 | 142.22 | 150.87 | 150.87 | 4,012 |
| 2026-05-12 | 148.46 | 154.00 | 145.74 | 147.48 | 147.48 | 4,298 |
| 2026-05-11 | 152.14 | 154.00 | 147.65 | 148.09 | 148.09 | 4,088 |
| 2026-05-08 | 152.70 | 154.00 | 145.16 | 151.43 | 151.43 | 10,022 |
| 2026-05-07 | 141.00 | 153.35 | 140.50 | 150.79 | 150.79 | 10,045 |
| 2026-05-06 | 141.00 | 143.70 | 134.71 | 139.14 | 139.14 | 4,215 |
| 2026-05-05 | 143.97 | 148.29 | 138.91 | 141.49 | 141.49 | 3,489 |
| 2026-05-04 | 139.95 | 145.00 | 136.77 | 140.45 | 140.45 | 14,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.