Zscaler, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	30.390	31.950	28.590	28.830	28.830	64
2024-05-29	27.990	27.990	27.990	27.990	27.990	0
2024-05-28	28.110	28.110	27.990	27.990	27.990	10
2024-05-27	28.070	28.070	28.070	28.070	28.070	2
2024-05-24	28.400	28.400	28.400	28.400	28.400	0
2024-05-23	28.400	28.400	28.400	28.400	28.400	0
2024-05-22	28.400	28.400	28.400	28.400	28.400	0
2024-05-21	28.400	28.400	28.400	28.400	28.400	0
2024-05-20	28.400	28.400	28.400	28.400	28.400	0
2024-05-17	28.400	28.400	28.400	28.400	28.400	0
2024-05-16	28.400	28.400	28.400	28.400	28.400	0
2024-05-15	28.400	28.400	28.400	28.400	28.400	0
2024-05-14	28.400	28.400	28.400	28.400	28.400	0
2024-05-13	28.400	28.400	28.400	28.400	28.400	0
2024-05-10	28.400	28.400	28.400	28.400	28.400	0
2024-05-09	28.400	28.400	28.400	28.400	28.400	0
2024-05-08	28.400	28.400	28.400	28.400	28.400	9
2024-05-07	29.850	29.850	29.850	29.850	29.850	10
2024-05-06	30.210	30.210	30.210	30.210	30.210	0
2024-05-03	30.210	30.210	30.210	30.210	30.210	0
2024-05-02	30.210	30.210	30.210	30.210	30.210	0
2024-04-30	30.210	30.210	30.210	30.210	30.210	0
2024-04-29	30.210	30.210	30.210	30.210	30.210	0
2024-04-26	30.210	30.210	30.210	30.210	30.210	1
2024-04-25	29.850	29.850	29.850	29.850	29.850	20
2024-04-24	29.760	29.760	29.760	29.760	29.760	0
2024-04-23	29.760	29.760	29.760	29.760	29.760	1
2024-04-22	28.960	28.960	28.960	28.960	28.960	100
2024-04-19	29.550	29.550	29.490	29.490	29.490	128
2024-04-18	30.870	30.870	30.870	30.870	30.870	1
2024-04-17	30.700	30.700	30.700	30.700	30.700	0
2024-04-16	30.700	30.700	30.700	30.700	30.700	0
2024-04-15	30.510	30.700	30.510	30.700	30.700	14
2024-04-12	30.250	31.020	30.250	31.020	31.020	9
2024-04-11	30.870	30.870	30.870	30.870	30.870	0
2024-04-10	30.870	30.870	30.870	30.870	30.870	0
2024-04-09	30.870	30.870	30.870	30.870	30.870	0
2024-04-08	30.870	30.870	30.870	30.870	30.870	0
2024-04-05	30.870	30.870	30.870	30.870	30.870	0
2024-04-04	31.200	31.200	30.870	30.870	30.870	770
2024-04-03	31.860	31.860	31.410	31.420	31.420	816
2024-04-02	32.190	32.190	32.190	32.190	32.190	0
2024-04-01	32.190	32.190	32.190	32.190	32.190	140
2024-03-28	32.150	32.150	32.150	32.150	32.150	120
2024-03-27	32.330	32.330	32.330	32.330	32.330	0
2024-03-26	32.330	32.330	32.330	32.330	32.330	0
2024-03-25	32.330	32.330	32.330	32.330	32.330	130
2024-03-22	32.400	32.400	32.400	32.400	32.400	1
2024-03-21	32.850	32.850	32.850	32.850	32.850	13
2024-03-20	32.760	32.760	32.660	32.660	32.660	133
2024-03-19	32.610	32.610	32.610	32.610	32.610	1
2024-03-18	32.150	32.150	32.130	32.130	32.130	110
2024-03-15	33.060	33.060	33.060	33.060	33.060	0
2024-03-14	33.060	33.060	33.060	33.060	33.060	180
2024-03-13	33.300	33.300	33.300	33.300	33.300	0
2024-03-12	33.270	33.300	33.270	33.300	33.300	141
2024-03-11	33.360	33.360	33.250	33.250	33.250	11
2024-03-08	33.220	33.220	33.150	33.150	33.150	163
2024-03-07	33.120	33.120	33.060	33.060	33.060	12
2024-03-06	33.360	33.360	33.360	33.360	33.360	400

← NewerPage 11 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.