Skip to main content
logo
Zscaler, Inc. (BIT:1ZS)
Italy flag Italy · Delayed Price · Currency is EUR
114.88
-0.02 (-0.02%)
At close: Apr 17, 2026

BIT:1ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Mar 13, 2026132.32132.32132.32133.02133.020.93%16
Mar 12, 2026131.74131.74131.74131.80131.80-0.50%6
Mar 11, 2026134.76134.76133.04132.46132.46-3.50%3
Mar 10, 2026134.98134.98134.82137.26137.26-2.65%16
Mar 9, 2026140.40143.18140.40141.00141.00-0.69%17
Mar 6, 2026139.72141.96138.02141.98141.983.48%85
Mar 5, 2026135.70139.96135.52137.20137.202.04%51
Mar 4, 2026133.34135.20133.34134.46134.462.94%27
Mar 3, 2026126.22127.52125.74130.62130.622.29%337
Mar 2, 2026123.40129.50123.40127.70127.706.12%928
Feb 27, 2026129.70129.82119.80120.34120.34-12.68%530
Feb 26, 2026133.94140.84133.94137.82137.827.17%193
Feb 25, 2026128.36130.42128.36128.60128.602.19%32
Feb 24, 2026122.76127.22121.86125.84125.841.60%551
Feb 23, 2026134.36134.90122.80123.86123.86-13.87%16
Feb 20, 2026145.18145.76144.32143.80143.80-0.87%108
Feb 19, 2026145.86145.86143.80145.06145.060.76%644
Feb 18, 2026146.02146.02139.32143.96143.96-0.72%469
Feb 17, 2026150.12150.12145.28145.00145.00-3.46%110
Feb 16, 2026150.20150.20150.20150.20150.200.45%-
Feb 13, 2026146.50149.68145.48149.52149.527.72%722
Feb 12, 2026145.82145.82139.54138.80138.80-1.55%490
Feb 11, 2026148.52148.52141.30140.98140.98-4.19%23
Feb 10, 2026142.54146.70142.54147.14147.144.24%124
Feb 9, 2026141.16141.16141.16141.16141.16-0.10%-
Feb 6, 2026146.20147.40138.14141.30141.30-7.97%578
Feb 5, 2026153.24153.54152.84153.54153.54-3.03%150