Zscaler, Inc. (BIT:1ZS)
Italy · Delayed Price · Currency is EUR 116.70
-5.86 (-4.78%)
At close: Mar 27, 2026
BIT:1ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 119.66 | 123.00 | 119.66 | 122.56 | 122.56 | 1.39% | 85 |
| Mar 25, 2026 | 121.36 | 122.64 | 120.72 | 120.88 | 120.88 | -1.85% | 109 |
| Mar 24, 2026 | 124.14 | 124.30 | 123.92 | 123.16 | 123.16 | -5.55% | 48 |
| Mar 23, 2026 | 128.84 | 132.34 | 128.84 | 130.40 | 130.40 | -1.27% | 86 |
| Mar 20, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | -1.55% | - |
| Mar 19, 2026 | 137.44 | 137.44 | 135.24 | 134.16 | 134.16 | -1.53% | 30 |
| Mar 18, 2026 | 135.30 | 135.96 | 135.30 | 136.24 | 136.24 | 0.41% | 32 |
| Mar 17, 2026 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 1.89% | - |
| Mar 16, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | 0.11% | - |
| Mar 13, 2026 | 132.32 | 132.32 | 132.32 | 133.02 | 133.02 | 0.93% | 16 |
| Mar 12, 2026 | 131.74 | 131.74 | 131.74 | 131.80 | 131.80 | -0.50% | 6 |
| Mar 11, 2026 | 134.76 | 134.76 | 133.04 | 132.46 | 132.46 | -3.50% | 3 |
| Mar 10, 2026 | 134.98 | 134.98 | 134.82 | 137.26 | 137.26 | -2.65% | 16 |
| Mar 9, 2026 | 140.40 | 143.18 | 140.40 | 141.00 | 141.00 | -0.69% | 17 |
| Mar 6, 2026 | 139.72 | 141.96 | 138.02 | 141.98 | 141.98 | 3.48% | 85 |
| Mar 5, 2026 | 135.70 | 139.96 | 135.52 | 137.20 | 137.20 | 2.04% | 51 |
| Mar 4, 2026 | 133.34 | 135.20 | 133.34 | 134.46 | 134.46 | 2.94% | 27 |
| Mar 3, 2026 | 126.22 | 127.52 | 125.74 | 130.62 | 130.62 | 2.29% | 337 |
| Mar 2, 2026 | 123.40 | 129.50 | 123.40 | 127.70 | 127.70 | 6.12% | 928 |
| Feb 27, 2026 | 129.70 | 129.82 | 119.80 | 120.34 | 120.34 | -12.68% | 530 |
| Feb 26, 2026 | 133.94 | 140.84 | 133.94 | 137.82 | 137.82 | 7.17% | 193 |
| Feb 25, 2026 | 128.36 | 130.42 | 128.36 | 128.60 | 128.60 | 2.19% | 32 |
| Feb 24, 2026 | 122.76 | 127.22 | 121.86 | 125.84 | 125.84 | 1.60% | 551 |
| Feb 23, 2026 | 134.36 | 134.90 | 122.80 | 123.86 | 123.86 | -13.87% | 16 |
| Feb 20, 2026 | 145.18 | 145.76 | 144.32 | 143.80 | 143.80 | -0.87% | 108 |
| Feb 19, 2026 | 145.86 | 145.86 | 143.80 | 145.06 | 145.06 | 0.76% | 644 |
| Feb 18, 2026 | 146.02 | 146.02 | 139.32 | 143.96 | 143.96 | -0.72% | 469 |
| Feb 17, 2026 | 150.12 | 150.12 | 145.28 | 145.00 | 145.00 | -3.46% | 110 |
| Feb 16, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.45% | - |
| Feb 13, 2026 | 146.50 | 149.68 | 145.48 | 149.52 | 149.52 | 7.72% | 722 |
| Feb 12, 2026 | 145.82 | 145.82 | 139.54 | 138.80 | 138.80 | -1.55% | 490 |
| Feb 11, 2026 | 148.52 | 148.52 | 141.30 | 140.98 | 140.98 | -4.19% | 23 |
| Feb 10, 2026 | 142.54 | 146.70 | 142.54 | 147.14 | 147.14 | 4.24% | 124 |
| Feb 9, 2026 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | -0.10% | - |
| Feb 6, 2026 | 146.20 | 147.40 | 138.14 | 141.30 | 141.30 | -7.97% | 578 |
| Feb 5, 2026 | 153.24 | 153.54 | 152.84 | 153.54 | 153.54 | -3.03% | 150 |
| Feb 4, 2026 | 158.98 | 158.98 | 152.26 | 158.34 | 158.34 | -0.52% | 241 |
| Feb 3, 2026 | 170.82 | 170.82 | 163.64 | 159.16 | 159.16 | -6.83% | 210 |
| Feb 2, 2026 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | 0.39% | - |
| Jan 30, 2026 | 167.22 | 170.20 | 166.60 | 170.16 | 170.16 | 0.84% | 105 |
| Jan 29, 2026 | 178.36 | 178.36 | 166.44 | 168.74 | 168.74 | -7.18% | 255 |
| Jan 28, 2026 | 184.40 | 185.00 | 184.40 | 181.80 | 181.80 | -2.60% | 72 |
| Jan 27, 2026 | 185.28 | 189.30 | 185.28 | 186.66 | 186.66 | 2.82% | 272 |
| Jan 26, 2026 | 177.44 | 182.00 | 176.60 | 181.54 | 181.54 | 2.44% | 219 |
| Jan 23, 2026 | 177.54 | 177.54 | 177.54 | 177.22 | 177.22 | 0.08% | 20 |
| Jan 22, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -1.28% | - |
| Jan 21, 2026 | 177.10 | 178.36 | 177.10 | 179.38 | 179.38 | 0.68% | 147 |
| Jan 20, 2026 | 180.16 | 180.24 | 178.18 | 178.16 | 178.16 | -0.90% | 145 |
| Jan 19, 2026 | 180.74 | 180.74 | 179.78 | 179.78 | 179.78 | -2.63% | 48 |
| Jan 16, 2026 | 181.16 | 184.44 | 181.14 | 184.64 | 184.64 | -1.07% | 48 |