Zscaler, Inc. (BIT:1ZS)
Italy · Delayed Price · Currency is EUR 235.70
+4.35 (1.88%)
At close: Aug 11, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 233.00 | 234.00 | 233.00 | 233.20 | - | -1.06% | 210 |
| Aug 11, 2025 | 234.95 | 237.00 | 234.95 | 235.70 | - | 1.88% | 124 |
| Aug 8, 2025 | 233.20 | 236.10 | 231.35 | 231.35 | - | -1.60% | 79 |
| Aug 7, 2025 | 248.35 | 250.10 | 235.10 | 235.10 | - | -4.37% | 78 |
| Aug 6, 2025 | 243.65 | 245.85 | 243.65 | 245.85 | - | 0.57% | 5 |
| Aug 5, 2025 | 244.10 | 244.45 | 244.10 | 244.45 | - | 0.74% | 5 |
| Aug 4, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | - | - | - |
| Aug 1, 2025 | 242.80 | 242.80 | 242.65 | 242.65 | - | -4.30% | 5 |
| Jul 31, 2025 | 254.80 | 254.80 | 253.55 | 253.55 | - | 1.32% | 138 |
| Jul 30, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | - | - | - |
| Jul 29, 2025 | 248.70 | 250.25 | 248.70 | 250.25 | - | 1.07% | 3 |
| Jul 28, 2025 | 245.15 | 247.60 | 245.15 | 247.60 | - | 3.27% | 8 |
| Jul 25, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | - | - | - |
| Jul 24, 2025 | 242.05 | 242.05 | 239.75 | 239.75 | - | -1.96% | 1 |
| Jul 23, 2025 | 244.55 | 244.55 | 244.55 | 244.55 | - | - | - |
| Jul 22, 2025 | 245.70 | 245.70 | 244.55 | 244.55 | - | -1.15% | 5 |
| Jul 21, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | - | - | - |
| Jul 18, 2025 | 245.70 | 247.40 | 245.70 | 247.40 | - | 1.02% | 196 |
| Jul 17, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | - | - | - |
| Jul 16, 2025 | 248.25 | 248.25 | 244.90 | 244.90 | - | -1.78% | 1 |
| Jul 15, 2025 | 249.25 | 249.35 | 249.25 | 249.35 | - | -0.72% | 50 |
| Jul 14, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | - | - | - |
| Jul 11, 2025 | 254.70 | 254.70 | 251.15 | 251.15 | - | -2.66% | 90 |
| Jul 10, 2025 | 270.25 | 270.35 | 258.00 | 258.00 | - | -2.37% | 2 |
| Jul 9, 2025 | 264.25 | 264.25 | 264.25 | 264.25 | - | - | - |
| Jul 8, 2025 | 269.05 | 269.05 | 264.25 | 264.25 | - | -1.55% | 6 |
| Jul 7, 2025 | 273.60 | 273.60 | 263.85 | 268.40 | - | 1.49% | 57 |
| Jul 4, 2025 | 266.55 | 266.55 | 264.45 | 264.45 | - | -1.69% | 6 |
| Jul 3, 2025 | 264.00 | 269.00 | 260.95 | 269.00 | - | 3.48% | 85 |
| Jul 2, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | - | - | - |
| Jul 1, 2025 | 263.50 | 263.50 | 259.95 | 259.95 | - | -2.15% | 55 |
| Jun 30, 2025 | 269.40 | 269.40 | 265.65 | 265.65 | - | -1.57% | 150 |
| Jun 27, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | - | - | - |
| Jun 26, 2025 | 270.35 | 270.35 | 268.00 | 269.90 | - | 0.09% | 131 |
| Jun 25, 2025 | 267.50 | 269.65 | 267.50 | 269.65 | - | 2.35% | 79 |
| Jun 24, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | - | - | - |
| Jun 23, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | - | - | - |
| Jun 20, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | - | - | - |
| Jun 19, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | - | - | - |
| Jun 18, 2025 | 268.65 | 268.65 | 263.45 | 263.45 | - | -0.49% | 2 |
| Jun 17, 2025 | 264.35 | 264.75 | 264.35 | 264.75 | - | -0.47% | 20 |
| Jun 16, 2025 | 261.05 | 266.00 | 261.05 | 266.00 | - | 1.58% | 4 |
| Jun 13, 2025 | 261.10 | 261.85 | 261.10 | 261.85 | - | -0.04% | 20 |
| Jun 12, 2025 | 261.95 | 261.95 | 261.95 | 261.95 | - | - | - |
| Jun 11, 2025 | 261.55 | 261.95 | 258.75 | 261.95 | - | 0.15% | 10 |
| Jun 10, 2025 | 264.35 | 264.35 | 261.55 | 261.55 | - | -1.84% | 20 |
| Jun 9, 2025 | 266.00 | 266.45 | 266.00 | 266.45 | - | -0.73% | 13 |
| Jun 6, 2025 | 264.55 | 268.40 | 264.55 | 268.40 | - | 1.38% | 2 |
| Jun 5, 2025 | 262.10 | 265.00 | 261.75 | 264.75 | - | 2.58% | 66 |
| Jun 4, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | - | - | - |