Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 131.85 | 140.96 | 130.00 | 140.60 | 140.60 | 9,973 |
| 2026-04-30 | 135.00 | 135.88 | 127.92 | 130.25 | 130.25 | 3,416 |
| 2026-04-29 | 136.09 | 136.77 | 131.68 | 134.37 | 134.37 | 2,454 |
| 2026-04-28 | 134.00 | 138.70 | 130.66 | 135.99 | 135.99 | 1,387 |
| 2026-04-27 | 136.92 | 138.50 | 133.00 | 135.54 | 135.54 | 5,044 |
| 2026-04-24 | 133.61 | 134.90 | 130.41 | 134.01 | 134.01 | 3,097 |
| 2026-04-23 | 139.33 | 141.40 | 130.50 | 132.32 | 132.32 | 4,656 |
| 2026-04-22 | 141.54 | 142.78 | 136.26 | 140.13 | 140.13 | 15,060 |
| 2026-04-21 | 136.12 | 144.78 | 132.00 | 140.09 | 140.09 | 6,771 |
| 2026-04-20 | 133.50 | 137.14 | 130.14 | 135.10 | 135.10 | 3,385 |
| 2026-04-17 | 134.98 | 138.94 | 133.00 | 133.89 | 133.89 | 4,216 |
| 2026-04-16 | 131.86 | 137.93 | 131.50 | 133.67 | 133.67 | 6,777 |
| 2026-04-15 | 123.90 | 130.95 | 121.02 | 130.95 | 130.95 | 7,111 |
| 2026-04-14 | 123.89 | 125.84 | 121.16 | 121.19 | 121.19 | 6,990 |
| 2026-04-13 | 116.50 | 122.90 | 115.01 | 122.38 | 122.38 | 6,529 |
| 2026-04-10 | 122.57 | 125.08 | 114.65 | 116.59 | 116.59 | 15,590 |
| 2026-04-09 | 138.00 | 139.00 | 121.39 | 121.49 | 121.49 | 23,791 |
| 2026-04-08 | 146.12 | 150.50 | 138.95 | 139.57 | 139.57 | 10,662 |
| 2026-04-07 | 139.23 | 141.20 | 136.60 | 137.49 | 137.49 | 2,430 |
| 2026-04-02 | 135.99 | 138.67 | 132.01 | 138.02 | 138.02 | 6,020 |
| 2026-04-01 | 141.41 | 146.00 | 132.70 | 136.75 | 136.75 | 6,092 |
| 2026-03-31 | 139.02 | 142.03 | 136.56 | 139.88 | 139.88 | 4,334 |
| 2026-03-30 | 133.31 | 141.34 | 130.00 | 136.22 | 136.22 | 6,216 |
| 2026-03-27 | 143.00 | 143.00 | 128.04 | 133.52 | 133.52 | 27,377 |
| 2026-03-26 | 139.48 | 145.00 | 137.60 | 141.29 | 141.29 | 5,106 |
| 2026-03-25 | 140.69 | 144.94 | 138.78 | 139.27 | 139.27 | 5,499 |
| 2026-03-24 | 151.00 | 153.91 | 140.93 | 141.03 | 141.03 | 5,831 |
| 2026-03-23 | 152.25 | 156.00 | 148.00 | 153.45 | 153.45 | 2,296 |
| 2026-03-20 | 159.00 | 159.00 | 148.50 | 151.32 | 151.32 | 4,190 |
| 2026-03-19 | 157.00 | 161.57 | 151.00 | 156.55 | 156.55 | 2,706 |
| 2026-03-18 | 157.89 | 158.73 | 153.43 | 156.54 | 156.54 | 2,013 |
| 2026-03-17 | 153.15 | 158.78 | 151.98 | 156.73 | 156.73 | 3,059 |
| 2026-03-16 | 153.00 | 158.00 | 151.88 | 153.64 | 153.64 | 2,392 |
| 2026-03-13 | 152.00 | 156.07 | 150.01 | 152.02 | 152.02 | 2,144 |
| 2026-03-12 | 151.20 | 157.49 | 150.00 | 151.09 | 151.09 | 3,671 |
| 2026-03-11 | 157.10 | 160.00 | 151.90 | 153.65 | 153.65 | 1,941 |
| 2026-03-10 | 163.16 | 165.25 | 154.40 | 156.35 | 156.35 | 6,727 |
| 2026-03-09 | 160.46 | 166.46 | 158.00 | 161.89 | 161.89 | 4,026 |
| 2026-03-06 | 162.50 | 166.11 | 157.00 | 163.27 | 163.27 | 2,692 |
| 2026-03-05 | 156.99 | 163.08 | 155.01 | 162.85 | 162.85 | 4,174 |
| 2026-03-04 | 154.67 | 159.39 | 153.00 | 157.07 | 157.07 | 7,000 |
| 2026-03-03 | 147.00 | 155.85 | 144.61 | 154.63 | 154.63 | 6,964 |
| 2026-03-02 | 145.90 | 152.65 | 143.00 | 150.36 | 150.36 | 13,258 |
| 2026-02-27 | 153.50 | 154.48 | 140.60 | 145.98 | 145.98 | 37,893 |
| 2026-02-26 | 155.75 | 167.38 | 154.15 | 164.74 | 164.74 | 7,455 |
| 2026-02-25 | 150.00 | 154.81 | 147.11 | 154.48 | 154.48 | 5,107 |
| 2026-02-24 | 144.75 | 151.06 | 142.45 | 150.92 | 150.92 | 5,269 |
| 2026-02-23 | 159.90 | 161.50 | 142.71 | 142.76 | 142.76 | 13,674 |
| 2026-02-20 | 169.01 | 173.72 | 163.35 | 165.65 | 165.65 | 2,880 |
| 2026-02-19 | 173.18 | 174.33 | 166.51 | 169.53 | 169.53 | 4,675 |
| 2026-02-18 | 171.28 | 175.35 | 164.48 | 172.04 | 172.04 | 2,671 |
| 2026-02-17 | 180.87 | 182.00 | 169.69 | 170.69 | 170.69 | 3,195 |
| 2026-02-16 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0 |
| 2026-02-13 | 171.00 | 179.79 | 169.38 | 178.55 | 178.55 | 5,718 |
| 2026-02-12 | 172.01 | 174.00 | 163.30 | 168.05 | 168.05 | 1,795 |
| 2026-02-11 | 176.10 | 180.00 | 165.50 | 171.00 | 171.00 | 3,977 |
| 2026-02-10 | 171.12 | 176.64 | 168.00 | 173.45 | 173.45 | 4,142 |
| 2026-02-09 | 168.34 | 170.86 | 163.37 | 170.70 | 170.70 | 3,465 |
| 2026-02-06 | 168.00 | 175.00 | 163.12 | 165.98 | 165.98 | 4,996 |
| 2026-02-05 | 185.45 | 189.00 | 175.84 | 176.74 | 176.74 | 1,101 |
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.