Zscaler, Inc. (BIT:1ZS)
Italy · Delayed Price · Currency is EUR 266.90
+5.55 (2.12%)
Last updated: Oct 21, 2025, 9:00 AM CET
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 279.55 | 286.95 | 279.55 | 284.55 | 284.55 | 0.51% | 17 |
| Oct 30, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 2.54% | - |
| Oct 29, 2025 | 281.65 | 281.65 | 275.60 | 276.10 | 276.10 | -1.34% | 120 |
| Oct 28, 2025 | 279.85 | 281.65 | 279.85 | 279.85 | 279.85 | 0.36% | 13 |
| Oct 27, 2025 | 279.55 | 280.10 | 279.45 | 278.85 | 278.85 | 0.49% | 61 |
| Oct 24, 2025 | 277.70 | 281.40 | 276.65 | 277.50 | 277.50 | 1.33% | 44 |
| Oct 23, 2025 | 266.20 | 268.00 | 265.45 | 273.85 | 273.85 | 4.50% | 43 |
| Oct 22, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -1.82% | - |
| Oct 21, 2025 | 262.15 | 262.15 | 262.15 | 266.90 | 266.90 | 2.12% | 23 |
| Oct 20, 2025 | 257.55 | 260.65 | 257.55 | 261.35 | 261.35 | 2.75% | 69 |
| Oct 17, 2025 | 251.00 | 251.00 | 250.30 | 254.35 | 254.35 | -1.32% | 100 |
| Oct 16, 2025 | 261.05 | 261.05 | 257.75 | 257.75 | 257.75 | -1.68% | 8 |
| Oct 15, 2025 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | -0.32% | 2 |
| Oct 14, 2025 | 267.90 | 267.90 | 261.95 | 263.00 | 263.00 | -3.22% | 101 |
| Oct 13, 2025 | 243.10 | 273.05 | 243.10 | 271.75 | 271.75 | 0.80% | 55 |
| Oct 10, 2025 | 272.75 | 275.00 | 270.00 | 269.60 | 269.60 | -0.06% | 34 |
| Oct 9, 2025 | 270.00 | 270.00 | 268.75 | 269.75 | 269.75 | 3.17% | 57 |
| Oct 8, 2025 | 252.00 | 261.45 | 252.00 | 261.45 | 261.45 | 4.10% | 26 |
| Oct 7, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | -4.09% | - |
| Oct 6, 2025 | 263.90 | 263.90 | 262.25 | 261.85 | 261.85 | 0.69% | 9 |
| Oct 3, 2025 | 262.25 | 262.25 | 258.00 | 260.05 | 260.05 | 0.02% | 112 |
| Oct 2, 2025 | 259.55 | 259.55 | 259.55 | 260.00 | 260.00 | 1.48% | 12 |
| Oct 1, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 1.97% | - |
| Sep 30, 2025 | 251.15 | 251.15 | 250.00 | 251.25 | 251.25 | 0.14% | 96 |
| Sep 29, 2025 | 254.15 | 254.15 | 254.15 | 250.90 | 250.90 | 0.78% | 4 |
| Sep 26, 2025 | 248.00 | 248.00 | 248.00 | 248.95 | 248.95 | 2.07% | 5 |
| Sep 25, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -0.43% | - |
| Sep 24, 2025 | 245.40 | 247.30 | 245.10 | 244.95 | 244.95 | -0.73% | 17 |
| Sep 23, 2025 | 246.95 | 246.95 | 244.70 | 246.75 | 246.75 | 0.63% | 75 |
| Sep 22, 2025 | 250.30 | 252.40 | 245.95 | 245.20 | 245.20 | -0.63% | 104 |
| 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 |