Skip to main content
logo
Zscaler, Inc. (BIT:1ZS)
Italy flag Italy · Delayed Price · Currency is EUR
109.00
+0.28 (0.26%)
Last updated: May 28, 2026, 3:06 PM CET

BIT:1ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026124.84125.30108.30108.72108.72-32.96%6,219
May 26, 2026159.44162.00156.66162.18162.181.25%581
May 25, 2026160.20160.54158.84160.18160.184.46%95
May 22, 2026148.86156.04148.14153.34153.344.88%554
May 21, 2026148.56148.56146.20146.20146.20-1.64%48
May 20, 2026149.86149.86146.00148.64148.64-2.70%363
May 19, 2026151.98156.58150.84152.76152.763.22%304
May 18, 2026139.68143.00139.26148.00148.008.49%166
May 15, 2026132.36136.94132.36136.42136.421.49%1,345
May 14, 2026131.00135.16128.80134.42134.427.71%672
May 13, 2026124.70126.20123.52124.80124.80-0.61%287
May 12, 2026126.02126.60125.00125.56125.56-0.81%71
May 11, 2026129.62129.62125.72126.58126.58-0.71%241
May 8, 2026129.62129.62124.44127.48127.48-0.98%82
May 7, 2026121.54129.10121.54128.74128.7410.09%75
May 6, 2026121.04121.04115.80116.94116.94-3.77%107
May 5, 2026123.22123.52118.80121.52121.52-0.56%192
May 4, 2026119.18122.94118.82122.20122.208.93%376
Apr 30, 2026114.00114.40110.74112.18112.18-1.60%259
Apr 29, 2026115.42115.42115.42114.00114.00-1.54%7
Apr 28, 2026115.00116.86114.02115.78115.780.28%29
Apr 27, 2026115.66116.52113.88115.46115.462.52%234
Apr 24, 2026113.76113.76113.76112.62112.62-0.72%4
Apr 23, 2026119.50120.74112.50113.44113.44-5.21%986
Apr 22, 2026117.64120.16117.10119.68119.68-0.85%149
Apr 21, 2026115.70115.88115.12120.70120.706.53%219
Apr 20, 2026112.98113.86112.84113.30113.30-1.38%426
Apr 17, 2026114.58116.90114.42114.88114.88-0.02%542
Apr 16, 2026112.80115.62112.80114.90114.905.07%297
Apr 15, 2026104.24108.90104.24109.36109.365.56%231
Apr 14, 2026104.46105.06103.20103.60103.601.23%133
Apr 13, 2026100.34102.42100.34102.34102.343.27%359
Apr 10, 2026105.18106.4497.9899.1099.10-7.76%823
Apr 9, 2026117.86117.86108.06107.44107.44-11.88%328
Apr 8, 2026125.66125.72120.68121.92121.922.63%327
Apr 7, 2026120.58121.34119.40118.80118.80-0.90%162
Apr 2, 2026117.10119.82116.70119.88119.881.34%74
Apr 1, 2026122.50122.60117.10118.30118.30-2.12%362
Mar 31, 2026121.56121.96118.64120.86120.86-1.82%110
Mar 30, 2026115.94117.50115.94123.10123.105.48%79
Mar 27, 2026121.96122.04117.38116.70116.70-4.78%526
Mar 26, 2026119.66123.00119.66122.56122.561.39%85
Mar 25, 2026121.36122.64120.72120.88120.88-1.85%109
Mar 24, 2026124.14124.30123.92123.16123.16-5.55%48
Mar 23, 2026128.84132.34128.84130.40130.40-1.27%86
Mar 20, 2026132.08132.08132.08132.08132.08-1.55%-
Mar 19, 2026137.44137.44135.24134.16134.16-1.53%30
Mar 18, 2026135.30135.96135.30136.24136.240.41%32
Mar 17, 2026135.68135.68135.68135.68135.681.89%-
Mar 16, 2026133.16133.16133.16133.16133.160.11%-