Zscaler, Inc. (BMV:ZS)
Mexico · Delayed Price · Currency is MXN 5,108.90
-41.10 (-0.80%)
At close: Sep 2, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5,045.00 | 5,137.75 | 5,045.00 | 5,108.90 | - | -0.80% | 966 |
| Sep 1, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | - | - |
| Aug 29, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | -1.94% | 119 |
| Aug 28, 2025 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | - | 0.17% | 301 |
| Aug 27, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 26, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 25, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 22, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 21, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 20, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | - | - |
| Aug 19, 2025 | 5,242.86 | 5,242.86 | 5,242.86 | 5,242.86 | - | 3.19% | 405 |
| Aug 18, 2025 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | - | - | - |
| Aug 15, 2025 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | - | - | - |
| Aug 14, 2025 | 5,104.00 | 5,104.00 | 5,081.00 | 5,081.00 | - | -0.24% | 299 |
| Aug 13, 2025 | 5,093.37 | 5,093.37 | 5,093.37 | 5,093.37 | - | - | - |
| Aug 12, 2025 | 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 | - | 1.42% | 61 |
| Aug 8, 2025 | 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 | - | -7.61% | 170 |
| Aug 6, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Aug 5, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Aug 4, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Aug 1, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Jul 31, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Jul 30, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - | - |
| Jul 29, 2025 | 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 | - | 0.19% | 11 |
| Jul 25, 2025 | 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 | - | -2.55% | 8 |
| Jul 23, 2025 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | - | - | - |
| Jul 22, 2025 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | - | -1.19% | 6 |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 17, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 16, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | -0.84% | 6 |
| Jul 15, 2025 | 5,445.78 | 5,445.78 | 5,445.78 | 5,445.78 | - | - | - |
| Jul 14, 2025 | 5,445.78 | 5,445.78 | 5,445.78 | 5,445.78 | - | -3.29% | 400 |
| Jul 11, 2025 | 5,631.27 | 5,631.27 | 5,631.27 | 5,631.27 | - | - | - |
| Jul 10, 2025 | 5,640.00 | 5,640.00 | 5,631.27 | 5,631.27 | - | -2.62% | 251 |
| Jul 9, 2025 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | - | -0.46% | 51 |
| Jul 8, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | - | - |
| Jul 7, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | - | - |
| Jul 4, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | - | - |
| Jul 3, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | - | - |
| Jul 2, 2025 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | - | 2.02% | 161 |
| Jul 1, 2025 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | - | -2.96% | 85 |
| Jun 30, 2025 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | - | -0.93% | 238 |
| Jun 27, 2025 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | - | - | - |
| Jun 26, 2025 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | - | 0.46% | 55 |
| Jun 25, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | - | 0.89% | 70 |