Zscaler, Inc. (BMV:ZS)
Mexico · Delayed Price · Currency is MXN 4,428.00
+47.00 (1.07%)
At close: Dec 4, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,400.00 | 4,428.00 | 4,400.00 | 4,428.00 | 4,428.00 | 1.07% | 32 |
| Dec 3, 2025 | 4,635.00 | 4,635.00 | 4,381.00 | 4,381.00 | 4,381.00 | -5.48% | 37 |
| Nov 28, 2025 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | - | 11 |
| Nov 26, 2025 | 4,855.00 | 4,855.00 | 4,610.00 | 4,635.00 | 4,635.00 | -13.12% | 536 |
| Nov 25, 2025 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 5,335.00 | 1.86% | 216 |
| Nov 24, 2025 | 5,237.40 | 5,237.40 | 5,237.40 | 5,237.40 | 5,237.40 | -2.36% | 254 |
| Nov 18, 2025 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | -7.84% | 50 |
| Nov 12, 2025 | 5,882.30 | 5,882.30 | 5,820.00 | 5,820.00 | 5,820.00 | -0.02% | 51 |
| Nov 7, 2025 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | -1.92% | 2,306 |
| Nov 5, 2025 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | -4.27% | 12 |
| Nov 3, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10.46% | 86 |
| Oct 14, 2025 | 5,612.75 | 5,612.75 | 5,612.75 | 5,612.75 | 5,612.75 | -2.39% | 500 |
| Oct 8, 2025 | 5,550.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,750.00 | 7.32% | 15 |
| Oct 7, 2025 | 5,380.48 | 5,380.48 | 5,358.00 | 5,358.00 | 5,358.00 | -4.70% | 33 |
| Oct 1, 2025 | 5,622.00 | 5,622.00 | 5,622.00 | 5,622.00 | 5,622.00 | 2.76% | 18 |
| Sep 30, 2025 | 5,434.00 | 5,471.00 | 5,434.00 | 5,471.00 | 5,471.00 | 2.26% | 36 |
| Sep 26, 2025 | 5,360.00 | 5,360.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.22% | 445 |
| Sep 19, 2025 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 0.91% | 50 |
| Sep 18, 2025 | 5,300.00 | 5,306.40 | 5,270.00 | 5,290.00 | 5,290.00 | 2.17% | 1,239 |
| Sep 17, 2025 | 5,177.42 | 5,177.42 | 5,177.42 | 5,177.42 | 5,177.42 | -0.80% | 40 |
| Sep 12, 2025 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | -1.53% | 12 |
| Sep 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2.08% | 14 |
| Sep 9, 2025 | 5,218.00 | 5,218.00 | 5,191.91 | 5,191.91 | 5,191.91 | -0.16% | 407 |
| Sep 8, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.14% | 23 |
| Sep 5, 2025 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 0.73% | 292 |
| Sep 3, 2025 | 5,102.00 | 5,102.00 | 5,054.00 | 5,054.00 | 5,054.00 | -1.07% | 382 |
| Sep 2, 2025 | 5,045.00 | 5,137.75 | 5,045.00 | 5,108.90 | 5,108.90 | -0.80% | 666 |
| Aug 29, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.94% | 121 |
| Aug 28, 2025 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 0.17% | 302 |
| Aug 19, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | 3.19% | 405 |
| Aug 14, 2025 | 5,104.00 | 5,104.00 | 5,081.00 | 5,081.00 | 5,081.00 | -0.24% | 299 |
| Aug 12, 2025 | 5,093.37 | 5,093.37 | 5,093.37 | 5,093.37 | 5,093.37 | 0.30% | 279 |
| Aug 11, 2025 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 1.42% | 61 |
| Aug 8, 2025 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | -1.12% | 81 |
| Aug 7, 2025 | 4,984.90 | 5,063.79 | 4,984.90 | 5,063.79 | 5,063.79 | -7.61% | 171 |
| Jul 29, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 2.26% | 52 |
| Jul 28, 2025 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.19% | 11 |
| Jul 25, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2.88% | 25 |
| Jul 24, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.55% | 8 |
| Jul 22, 2025 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | -1.19% | 6 |
| Jul 16, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.84% | 6 |
| Jul 14, 2025 | 5,445.78 | 5,445.78 | 5,445.78 | 5,445.78 | 5,445.78 | -3.29% | 400 |
| Jul 10, 2025 | 5,640.00 | 5,640.00 | 5,631.27 | 5,631.27 | 5,631.27 | -2.62% | 252 |
| Jul 9, 2025 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | -0.46% | 51 |
| Jul 2, 2025 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | 5,810.00 | 2.02% | 162 |
| Jul 1, 2025 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | -2.96% | 86 |
| Jun 30, 2025 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | -0.93% | 238 |
| Jun 26, 2025 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 0.46% | 58 |
| Jun 25, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 0.89% | 70 |
| Jun 24, 2025 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | -1.65% | 65 |