Zscaler, Inc. (BIT:1ZS)
Italy · Delayed Price · Currency is EUR 246.75
+3.05 (1.25%)
Last updated: Sep 22, 2025, 9:14 AM CET
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 246.50 | 247.20 | 246.50 | 246.75 | 246.75 | 1.25% | 127 |
| Sep 18, 2025 | 238.15 | 238.15 | 238.15 | 243.70 | 243.70 | 3.02% | 40 |
| Sep 17, 2025 | 237.90 | 240.25 | 237.70 | 236.55 | 236.55 | -0.11% | 114 |
| Sep 16, 2025 | 241.85 | 244.00 | 241.85 | 236.80 | 236.80 | -2.41% | 21 |
| Sep 15, 2025 | 243.60 | 243.60 | 240.50 | 242.65 | 242.65 | -0.53% | 172 |
| Sep 12, 2025 | 245.10 | 245.10 | 244.00 | 243.95 | 243.95 | -1.49% | 41 |
| Sep 11, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | 2.40% | - |
| Sep 10, 2025 | 242.05 | 242.05 | 242.05 | 241.85 | 241.85 | 0.73% | 53 |
| Sep 9, 2025 | 239.85 | 239.90 | 239.00 | 240.10 | 240.10 | 1.93% | 18 |
| Sep 8, 2025 | 234.55 | 234.90 | 234.55 | 235.55 | 235.55 | 2.66% | 8 |
| Sep 5, 2025 | 230.00 | 231.10 | 230.00 | 229.45 | 229.45 | -0.67% | 54 |
| Sep 4, 2025 | 233.40 | 233.40 | 232.55 | 231.00 | 231.00 | -0.37% | 35 |
| Sep 3, 2025 | 241.75 | 241.75 | 225.25 | 231.85 | 231.85 | -0.13% | 85 |
| Sep 2, 2025 | 244.10 | 244.10 | 234.75 | 232.15 | 232.15 | -1.59% | 146 |
| Sep 1, 2025 | 238.55 | 240.00 | 236.40 | 235.90 | 235.90 | -0.19% | 131 |
| Aug 29, 2025 | 241.00 | 241.00 | 241.00 | 236.35 | 236.35 | -1.25% | 5 |
| Aug 28, 2025 | 232.60 | 239.75 | 232.60 | 239.35 | 239.35 | 2.44% | 3 |
| Aug 27, 2025 | 230.70 | 234.30 | 230.65 | 233.65 | 233.65 | 1.63% | 67 |
| Aug 26, 2025 | 233.70 | 233.70 | 232.75 | 229.90 | 229.90 | -1.18% | 9 |
| Aug 25, 2025 | 233.70 | 233.70 | 231.20 | 232.65 | 232.65 | -1.04% | 30 |
| Aug 22, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.64% | - |
| Aug 21, 2025 | 233.20 | 233.95 | 233.20 | 233.60 | 233.60 | -1.10% | 6 |
| Aug 20, 2025 | 236.25 | 236.25 | 233.20 | 236.20 | 236.20 | -0.38% | 28 |
| Aug 19, 2025 | 239.05 | 239.05 | 237.70 | 237.10 | 237.10 | 0.44% | 57 |
| Aug 18, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 1.57% | - |
| Aug 14, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.41% | - |
| Aug 13, 2025 | 236.25 | 236.25 | 236.25 | 238.15 | 238.15 | 2.12% | 2 |
| Aug 12, 2025 | 233.00 | 234.00 | 233.00 | 233.20 | 233.20 | -1.06% | 155 |
| Aug 11, 2025 | 234.95 | 237.00 | 234.95 | 235.70 | 235.70 | 1.88% | 124 |
| Aug 8, 2025 | 233.20 | 236.10 | 233.00 | 231.35 | 231.35 | -1.60% | 79 |
| Aug 7, 2025 | 248.35 | 250.10 | 242.05 | 235.10 | 235.10 | -4.37% | 78 |
| Aug 6, 2025 | 243.65 | 243.65 | 243.65 | 245.85 | 245.85 | 0.57% | 5 |
| Aug 5, 2025 | 244.10 | 244.10 | 244.10 | 244.45 | 244.45 | -0.71% | 5 |
| Aug 4, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 1.46% | - |
| Aug 1, 2025 | 242.80 | 242.80 | 242.80 | 242.65 | 242.65 | -4.30% | 5 |
| Jul 31, 2025 | 254.80 | 254.80 | 253.60 | 253.55 | 253.55 | 0.94% | 138 |
| Jul 30, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.38% | - |
| Jul 29, 2025 | 248.70 | 248.70 | 248.70 | 250.25 | 250.25 | 1.07% | 3 |
| Jul 28, 2025 | 245.15 | 245.15 | 245.15 | 247.60 | 247.60 | 0.51% | 8 |
| Jul 25, 2025 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | 2.75% | - |
| Jul 24, 2025 | 242.05 | 242.05 | 242.05 | 239.75 | 239.75 | -0.75% | 1 |
| Jul 23, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | -1.23% | - |
| Jul 22, 2025 | 245.70 | 245.70 | 245.70 | 244.55 | 244.55 | -0.73% | 5 |
| Jul 21, 2025 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | -0.42% | - |
| Jul 18, 2025 | 245.70 | 246.40 | 245.70 | 247.40 | 247.40 | -0.58% | 196 |
| Jul 17, 2025 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | 1.61% | - |
| Jul 16, 2025 | 248.25 | 248.25 | 248.25 | 244.90 | 244.90 | -1.78% | 1 |
| Jul 15, 2025 | 249.25 | 249.25 | 249.25 | 249.35 | 249.35 | -0.78% | 50 |
| Jul 14, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.06% | - |
| Jul 11, 2025 | 254.70 | 254.70 | 253.35 | 251.15 | 251.15 | -2.66% | 90 |