Zscaler, Inc. (BMV:ZS)
Mexico · Delayed Price · Currency is MXN 2,495.00
-318.00 (-11.30%)
At close: Feb 27, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,585.00 | 2,585.00 | 2,485.00 | 2,495.00 | 2,495.00 | -11.30% | 7,768 |
| Feb 26, 2026 | 2,760.00 | 2,813.00 | 2,760.00 | 2,813.00 | 2,813.00 | 6.11% | 108 |
| Feb 25, 2026 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 3.83% | 62 |
| Feb 24, 2026 | 2,583.00 | 2,583.00 | 2,553.24 | 2,553.24 | 2,553.24 | 2.33% | 314 |
| Feb 23, 2026 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | -12.76% | 47 |
| Feb 20, 2026 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | -3.41% | 12 |
| Feb 18, 2026 | 2,951.00 | 2,961.00 | 2,951.00 | 2,961.00 | 2,961.00 | 0.39% | 1,120 |
| Feb 17, 2026 | 2,985.00 | 2,985.00 | 2,930.00 | 2,949.60 | 2,949.60 | -2.75% | 41 |
| Feb 13, 2026 | 3,035.00 | 3,035.00 | 3,033.00 | 3,033.00 | 3,033.00 | 3.08% | 639 |
| Feb 11, 2026 | 2,942.00 | 2,943.00 | 2,942.00 | 2,942.40 | 2,942.40 | -2.96% | 373 |
| Feb 10, 2026 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 3.30% | 7 |
| Feb 9, 2026 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 1.95% | 400 |
| Feb 6, 2026 | 2,850.00 | 2,879.00 | 2,850.00 | 2,879.00 | 2,879.00 | -11.28% | 15 |
| Feb 3, 2026 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | -7.29% | 39 |
| Jan 30, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -6.67% | 11 |
| Jan 28, 2026 | 3,860.00 | 3,860.00 | 3,750.00 | 3,750.00 | 3,750.00 | -2.72% | 40 |
| Jan 27, 2026 | 3,899.00 | 3,899.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3.63% | 189 |
| Jan 26, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 2.64% | 6 |
| Jan 22, 2026 | 3,624.15 | 3,624.15 | 3,624.15 | 3,624.15 | 3,624.15 | -1.20% | 30 |
| Jan 21, 2026 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.82% | 31 |
| Jan 20, 2026 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | -3.04% | 300 |
| Jan 16, 2026 | 3,740.00 | 3,752.00 | 3,740.00 | 3,752.00 | 3,752.00 | - | 15 |
| Jan 14, 2026 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | -3.79% | 10 |
| Jan 9, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.07% | 14 |
| Jan 8, 2026 | 3,982.33 | 3,982.33 | 3,982.33 | 3,982.33 | 3,982.33 | -2.87% | 363 |
| Jan 7, 2026 | 4,025.00 | 4,100.00 | 4,025.00 | 4,100.00 | 4,100.00 | 2.50% | 165 |
| Jan 5, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.77% | 27 |
| Dec 31, 2025 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | -8.04% | 160 |
| Dec 10, 2025 | 4,428.00 | 4,428.00 | 4,428.00 | 4,428.00 | 4,428.00 | - | 10 |
| 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 |