Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 188.09 | 189.00 | 177.67 | 183.54 | 183.54 | 1,962 |
| 2026-02-03 | 200.90 | 203.00 | 183.94 | 186.35 | 186.35 | 4,115 |
| 2026-02-02 | 198.00 | 204.00 | 195.01 | 201.08 | 201.08 | 1,357 |
| 2026-01-30 | 200.94 | 203.50 | 195.00 | 201.77 | 201.77 | 3,124 |
| 2026-01-29 | 214.27 | 215.00 | 198.50 | 201.00 | 201.00 | 8,450 |
| 2026-01-28 | 222.00 | 222.70 | 215.58 | 216.16 | 216.16 | 750 |
| 2026-01-27 | 215.60 | 229.00 | 214.35 | 221.73 | 221.73 | 6,179 |
| 2026-01-26 | 208.40 | 216.41 | 208.00 | 214.00 | 214.00 | 2,986 |
| 2026-01-23 | 208.80 | 212.00 | 207.38 | 209.92 | 209.92 | 1,462 |
| 2026-01-22 | 210.93 | 213.00 | 207.41 | 208.19 | 208.19 | 2,448 |
| 2026-01-21 | 207.16 | 211.47 | 203.85 | 208.22 | 208.22 | 1,313 |
| 2026-01-20 | 212.80 | 214.05 | 205.68 | 207.87 | 207.87 | 3,520 |
| 2026-01-19 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | 0 |
| 2026-01-16 | 211.68 | 216.00 | 208.77 | 214.18 | 214.18 | 5,687 |
| 2026-01-15 | 213.51 | 217.96 | 213.51 | 213.84 | 213.84 | 3,475 |
| 2026-01-14 | 216.60 | 221.56 | 209.67 | 210.62 | 210.62 | 4,964 |
| 2026-01-13 | 216.50 | 219.20 | 212.76 | 213.76 | 213.76 | 3,398 |
| 2026-01-12 | 215.56 | 217.16 | 213.54 | 216.20 | 216.20 | 3,651 |
| 2026-01-09 | 220.50 | 222.00 | 215.36 | 217.95 | 217.95 | 3,093 |
| 2026-01-08 | 231.02 | 233.24 | 220.14 | 220.47 | 220.47 | 3,459 |
| 2026-01-07 | 222.01 | 228.92 | 221.03 | 228.51 | 228.51 | 4,596 |
| 2026-01-06 | 222.54 | 225.70 | 219.03 | 220.70 | 220.70 | 1,435 |
| 2026-01-05 | 222.00 | 227.25 | 220.66 | 223.51 | 223.51 | 1,773 |
| 2026-01-02 | 225.00 | 229.70 | 217.23 | 218.34 | 218.34 | 1,116 |
| 2025-12-31 | 227.60 | 228.00 | 225.40 | 227.29 | 227.29 | 1,280 |
| 2025-12-30 | 228.37 | 232.00 | 226.36 | 228.04 | 228.04 | 800 |
| 2025-12-29 | 230.75 | 233.00 | 227.53 | 227.82 | 227.82 | 566 |
| 2025-12-24 | 229.75 | 230.00 | 227.10 | 229.71 | 229.71 | 594 |
| 2025-12-23 | 231.65 | 234.00 | 227.78 | 229.47 | 229.47 | 586 |
| 2025-12-22 | 234.36 | 234.95 | 229.09 | 231.63 | 231.63 | 1,476 |
| 2025-12-19 | 230.79 | 233.32 | 229.52 | 233.28 | 233.28 | 1,001 |
| 2025-12-18 | 227.18 | 231.46 | 227.00 | 230.19 | 230.19 | 2,480 |
| 2025-12-17 | 232.16 | 234.71 | 228.79 | 228.79 | 228.79 | 2,011 |
| 2025-12-16 | 227.93 | 234.98 | 226.30 | 230.78 | 230.78 | 4,455 |
| 2025-12-15 | 236.50 | 237.99 | 231.92 | 233.12 | 233.12 | 4,219 |
| 2025-12-12 | 242.81 | 243.52 | 234.35 | 235.61 | 235.61 | 3,767 |
| 2025-12-11 | 240.65 | 244.00 | 238.00 | 242.46 | 242.46 | 564 |
| 2025-12-10 | 242.10 | 244.00 | 238.95 | 242.41 | 242.41 | 1,374 |
| 2025-12-09 | 244.90 | 247.07 | 241.35 | 242.19 | 242.19 | 979 |
| 2025-12-08 | 243.50 | 249.64 | 242.97 | 245.99 | 245.99 | 1,893 |
| 2025-12-05 | 241.85 | 245.69 | 241.23 | 243.67 | 243.67 | 1,706 |
| 2025-12-04 | 242.64 | 245.00 | 240.43 | 242.09 | 242.09 | 2,745 |
| 2025-12-03 | 242.21 | 243.00 | 237.81 | 242.50 | 242.50 | 1,798 |
| 2025-12-02 | 243.24 | 245.65 | 240.41 | 241.76 | 241.76 | 4,153 |
← NewerPage 4 of 4 · 224 trading days
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.