Skip to main content
logo
Zscaler, Inc. (BIT:1ZS)
Italy flag Italy · Delayed Price · Currency is EUR
109.58
+0.54 (0.50%)
At close: Jun 17, 2026

BIT:1ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026110.12110.60110.12110.60-1.43%-
Jun 16, 2026112.60113.00108.50109.04109.04-4.05%305
Jun 15, 2026114.48114.60113.24113.64113.642.16%101
Jun 12, 2026107.08110.68107.08111.24111.244.27%200
Jun 11, 2026107.90107.90105.00106.68106.68-3.35%694
Jun 10, 2026108.10111.14106.28110.38110.382.95%543
Jun 9, 2026112.76112.78107.22107.22107.22-4.54%625
Jun 8, 2026112.80114.08110.52112.32112.32-2.13%274
Jun 5, 2026116.00116.00115.10114.76114.76-2.20%21
Jun 4, 2026114.76117.34114.04117.34117.340.17%1,240
Jun 3, 2026123.78124.06116.80117.14117.14-3.16%1,330
Jun 2, 2026132.20133.58120.88120.96120.96-9.09%1,666
Jun 1, 2026122.00133.50120.68133.06133.0614.29%2,123
May 29, 2026112.76116.76112.60116.42116.427.32%2,513
May 28, 2026109.14110.26104.58108.48108.48-0.22%2,570
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