Zscaler, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 212.37 | 215.26 | 207.00 | 215.09 | 215.09 | 1,155 |
| 2026-10-19 | 209.29 | 215.75 | 206.45 | 213.16 | 213.16 | 2,453 |
| 2026-10-16 | 224.00 | 229.84 | 203.45 | 206.50 | 206.50 | 6,113 |
| 2026-10-15 | 219.73 | 222.99 | 209.65 | 217.22 | 217.22 | 5,831 |
| 2026-10-14 | 228.00 | 233.00 | 220.00 | 223.40 | 223.40 | 6,368 |
| 2026-10-13 | 223.04 | 234.92 | 220.00 | 231.14 | 231.14 | 5,398 |
| 2026-10-12 | 229.60 | 240.00 | 226.25 | 226.92 | 226.92 | 5,798 |
| 2026-10-09 | 219.00 | 231.53 | 213.00 | 229.78 | 229.78 | 10,998 |
| 2026-10-08 | 214.90 | 218.71 | 210.00 | 217.00 | 217.00 | 7,954 |
| 2026-10-07 | 215.00 | 217.00 | 209.86 | 212.99 | 212.99 | 8,811 |
| 2026-10-06 | 205.64 | 215.68 | 202.00 | 208.88 | 208.88 | 9,271 |
| 2026-10-05 | 196.60 | 205.33 | 193.20 | 203.66 | 203.66 | 3,326 |
| 2026-10-02 | 201.00 | 202.50 | 195.30 | 197.30 | 197.30 | 1,828 |
| 2026-10-01 | 200.16 | 206.00 | 197.70 | 199.29 | 199.29 | 1,634 |
| 2026-09-30 | 197.00 | 202.90 | 196.85 | 201.34 | 201.34 | 2,709 |
| 2026-09-29 | 201.94 | 205.00 | 195.21 | 197.39 | 197.39 | 1,546 |
| 2026-09-28 | 192.85 | 201.98 | 187.00 | 201.12 | 201.12 | 14,431 |
| 2026-09-25 | 203.16 | 210.17 | 194.50 | 196.43 | 196.43 | 17,291 |
| 2026-09-24 | 210.67 | 216.80 | 210.00 | 214.71 | 214.71 | 6,943 |
| 2026-09-23 | 210.98 | 215.50 | 208.20 | 212.11 | 212.11 | 3,426 |
| 2026-09-22 | 202.10 | 211.00 | 202.10 | 210.00 | 210.00 | 6,669 |
| 2026-09-21 | 199.56 | 206.37 | 194.20 | 204.57 | 204.57 | 5,747 |
| 2026-09-18 | 197.84 | 199.85 | 192.90 | 198.27 | 198.27 | 2,920 |
| 2026-09-17 | 189.00 | 198.81 | 188.00 | 195.54 | 195.54 | 7,944 |
| 2026-09-16 | 194.50 | 196.10 | 180.00 | 195.00 | 195.00 | 5,819 |
| 2026-09-15 | 190.35 | 196.68 | 187.00 | 196.42 | 196.42 | 14,394 |
| 2026-09-14 | 165.00 | 191.89 | 160.00 | 190.72 | 190.72 | 37,161 |
| 2026-09-11 | 163.99 | 165.99 | 161.00 | 164.08 | 164.08 | 5,832 |
| 2026-09-10 | 168.00 | 170.00 | 162.00 | 162.69 | 162.69 | 2,699 |
| 2026-09-09 | 162.00 | 169.07 | 161.12 | 167.46 | 167.46 | 4,792 |
| 2026-09-08 | 169.58 | 172.76 | 159.20 | 163.18 | 163.18 | 10,464 |
| 2026-09-04 | 173.75 | 176.95 | 165.00 | 167.71 | 167.71 | 35,704 |
| 2026-09-03 | 176.18 | 181.14 | 173.94 | 179.58 | 179.58 | 9,603 |
| 2026-09-02 | 179.50 | 179.50 | 171.31 | 173.12 | 173.12 | 4,359 |
| 2026-09-01 | 191.00 | 191.00 | 176.10 | 178.85 | 178.85 | 3,449 |
| 2026-08-31 | 183.31 | 190.50 | 181.03 | 189.32 | 189.32 | 4,258 |
| 2026-08-28 | 181.00 | 190.00 | 181.00 | 185.45 | 185.45 | 5,944 |
| 2026-08-27 | 175.00 | 189.88 | 174.18 | 187.48 | 187.48 | 7,792 |
| 2026-08-26 | 165.72 | 173.00 | 158.95 | 169.02 | 169.02 | 3,934 |
| 2026-08-25 | 170.00 | 180.00 | 166.84 | 167.24 | 167.24 | 2,085 |
| 2026-08-24 | 181.67 | 184.00 | 175.66 | 176.07 | 176.07 | 1,240 |
| 2026-08-21 | 174.93 | 180.29 | 169.00 | 178.49 | 178.49 | 3,058 |
| 2026-08-20 | 190.00 | 190.00 | 176.49 | 176.87 | 176.87 | 3,318 |
| 2026-08-19 | 185.84 | 188.70 | 181.57 | 186.34 | 186.34 | 2,088 |
| 2026-08-18 | 183.10 | 190.97 | 178.00 | 187.74 | 187.74 | 2,944 |
| 2026-08-17 | 184.00 | 190.50 | 177.63 | 185.54 | 185.54 | 3,925 |
| 2026-08-14 | 187.59 | 191.00 | 183.97 | 184.84 | 184.84 | 2,959 |
| 2026-08-13 | 179.00 | 183.23 | 174.00 | 183.03 | 183.03 | 4,566 |
| 2026-08-12 | 178.29 | 180.00 | 170.40 | 176.78 | 176.78 | 6,476 |
| 2026-08-11 | 177.11 | 180.87 | 171.71 | 178.30 | 178.30 | 5,579 |
| 2026-08-10 | 169.14 | 177.86 | 166.01 | 176.62 | 176.62 | 4,894 |
| 2026-08-07 | 164.23 | 169.84 | 162.60 | 168.08 | 168.08 | 4,600 |
| 2026-08-06 | 160.65 | 164.00 | 155.00 | 161.89 | 161.89 | 3,754 |
| 2026-08-05 | 163.21 | 166.93 | 160.14 | 162.88 | 162.88 | 5,342 |
| 2026-08-04 | 155.00 | 162.80 | 148.00 | 162.10 | 162.10 | 6,625 |
| 2026-08-03 | 152.50 | 156.00 | 149.01 | 155.38 | 155.38 | 3,466 |
| 2026-07-31 | 152.00 | 153.00 | 141.13 | 150.28 | 150.28 | 1,912 |
| 2026-07-30 | 155.39 | 156.99 | 144.01 | 147.40 | 147.40 | 3,592 |
| 2026-07-29 | 149.04 | 155.49 | 149.04 | 154.59 | 154.59 | 4,356 |
| 2026-07-28 | 147.49 | 154.05 | 141.20 | 152.38 | 152.38 | 2,673 |
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 (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.