Zscaler, Inc. (BIT:1ZS)
Italy · Delayed Price · Currency is EUR 179.38
+1.22 (0.68%)
At close: Jan 21, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 2.00% | - |
| Jan 14, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | -0.73% | 21 |
| Jan 13, 2026 | 184.54 | 186.84 | 183.00 | 184.32 | 184.32 | 0.10% | 157 |
| Jan 12, 2026 | 184.76 | 184.76 | 184.76 | 184.14 | 184.14 | -1.38% | 9 |
| Jan 9, 2026 | 190.86 | 190.86 | 187.06 | 186.72 | 186.72 | -1.31% | 42 |
| Jan 8, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -2.32% | - |
| Jan 7, 2026 | 190.98 | 193.86 | 190.50 | 193.70 | 193.70 | 3.06% | 134 |
| Jan 6, 2026 | 190.24 | 190.74 | 189.74 | 187.94 | 187.94 | -2.35% | 145 |
| Jan 5, 2026 | 189.80 | 189.80 | 189.80 | 192.46 | 192.46 | 2.35% | 10 |
| Jan 2, 2026 | 194.64 | 194.64 | 189.68 | 188.04 | 188.04 | -3.23% | 27 |
| Dec 30, 2025 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0.14% | - |
| Dec 29, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | 0.07% | - |
| Dec 23, 2025 | 195.92 | 195.92 | 195.92 | 193.90 | 193.90 | -2.42% | 5 |
| Dec 22, 2025 | 200.55 | 200.55 | 195.76 | 198.70 | 198.70 | 0.29% | 47 |
| Dec 19, 2025 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | 0.67% | - |
| Dec 18, 2025 | 193.80 | 197.04 | 193.80 | 196.80 | 196.80 | -0.33% | 31 |
| Dec 17, 2025 | 199.00 | 199.00 | 199.00 | 197.46 | 197.46 | 0.72% | 11 |
| Dec 16, 2025 | 195.26 | 199.90 | 195.26 | 196.04 | 196.04 | -1.67% | 116 |
| Dec 15, 2025 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | -0.62% | - |
| Dec 12, 2025 | 202.40 | 202.40 | 202.40 | 200.60 | 200.60 | -1.88% | 3 |
| Dec 11, 2025 | 205.70 | 205.70 | 205.70 | 204.45 | 204.45 | -1.42% | 9 |
| Dec 10, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.00% | - |
| Dec 9, 2025 | 210.10 | 210.95 | 208.10 | 209.50 | 209.50 | -1.53% | 78 |
| Dec 8, 2025 | 209.35 | 209.40 | 209.35 | 212.75 | 212.75 | 1.55% | 37 |
| Dec 5, 2025 | 209.05 | 209.05 | 209.05 | 209.50 | 209.50 | 1.35% | 40 |
| Dec 4, 2025 | 209.00 | 209.00 | 207.75 | 206.70 | 206.70 | -0.10% | 19 |
| Dec 3, 2025 | 207.75 | 207.75 | 207.75 | 206.90 | 206.90 | -0.67% | 21 |
| Dec 2, 2025 | 209.65 | 209.65 | 209.65 | 208.30 | 208.30 | -1.61% | 2 |
| Dec 1, 2025 | 215.35 | 215.35 | 211.50 | 211.70 | 211.70 | -1.42% | 146 |
| Nov 28, 2025 | 217.40 | 217.40 | 217.40 | 214.75 | 214.75 | -0.92% | 25 |
| Nov 27, 2025 | 217.85 | 219.75 | 215.20 | 216.75 | 216.75 | -3.56% | 85 |
| Nov 26, 2025 | 223.60 | 223.95 | 218.60 | 224.75 | 224.75 | -9.04% | 301 |
| Nov 25, 2025 | 243.65 | 246.55 | 243.65 | 247.10 | 247.10 | 0.12% | 14 |
| Nov 24, 2025 | 241.30 | 241.30 | 241.30 | 246.80 | 246.80 | 4.14% | 37 |
| Nov 21, 2025 | 242.35 | 242.35 | 235.85 | 237.00 | 237.00 | -5.22% | 64 |
| Nov 20, 2025 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | -1.90% | - |
| Nov 19, 2025 | 252.65 | 255.70 | 251.80 | 254.90 | 254.90 | 0.63% | 231 |
| Nov 18, 2025 | 251.75 | 251.75 | 251.75 | 253.30 | 253.30 | -2.13% | 1 |
| Nov 17, 2025 | 259.75 | 261.00 | 258.90 | 258.80 | 258.80 | -1.80% | 68 |
| Nov 14, 2025 | 263.00 | 264.55 | 255.15 | 263.55 | 263.55 | -1.37% | 382 |
| Nov 13, 2025 | 272.05 | 272.05 | 272.05 | 267.20 | 267.20 | -3.78% | 4 |
| Nov 12, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -2.13% | - |
| Nov 11, 2025 | 285.70 | 285.75 | 285.70 | 283.75 | 283.75 | 0.27% | 5 |
| Nov 10, 2025 | 279.70 | 283.05 | 279.70 | 283.00 | 283.00 | 3.93% | 107 |
| Nov 7, 2025 | 274.75 | 274.75 | 274.75 | 272.30 | 272.30 | 0.44% | 8 |
| Nov 6, 2025 | 270.30 | 270.30 | 270.30 | 271.10 | 271.10 | -3.09% | 1 |