Zscaler, Inc. (BMV:ZS)
Mexico · Delayed Price · Currency is MXN 5,481.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:00 PM CST
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | - | -1.65% | 65 |
| Jun 23, 2025 | 5,955.00 | 5,955.00 | 5,943.00 | 5,943.00 | - | 2.11% | 70 |
| Jun 20, 2025 | 5,755.03 | 5,846.00 | 5,755.03 | 5,820.00 | - | 0.53% | 362 |
| Jun 19, 2025 | 5,789.15 | 5,789.15 | 5,789.15 | 5,789.15 | - | - | - |
| Jun 18, 2025 | 5,789.15 | 5,789.15 | 5,789.15 | 5,789.15 | - | - | - |
| Jun 17, 2025 | 5,789.15 | 5,789.15 | 5,789.15 | 5,789.15 | - | - | - |
| Jun 16, 2025 | 5,789.15 | 5,789.15 | 5,789.15 | 5,789.15 | - | 1.30% | 61 |
| Jun 13, 2025 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | - | 0.18% | 30 |
| Jun 12, 2025 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | - | - | - |
| Jun 11, 2025 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | - | 0.44% | 31 |
| Jun 10, 2025 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | -0.98% | 50 |
| Jun 9, 2025 | 5,736.00 | 5,736.00 | 5,736.00 | 5,736.00 | - | -0.28% | 51 |
| Jun 6, 2025 | 5,752.28 | 5,752.28 | 5,752.28 | 5,752.28 | - | - | - |
| Jun 5, 2025 | 5,752.28 | 5,752.28 | 5,752.28 | 5,752.28 | - | - | - |
| Jun 4, 2025 | 5,765.55 | 5,765.55 | 5,752.28 | 5,752.28 | - | 0.86% | 163 |
| Jun 3, 2025 | 5,681.50 | 5,703.40 | 5,681.50 | 5,703.40 | - | 2.49% | 135 |
| Jun 2, 2025 | 5,541.00 | 5,582.00 | 5,541.00 | 5,565.00 | - | 4.94% | 349 |
| May 30, 2025 | 5,259.84 | 5,315.08 | 5,259.84 | 5,303.00 | - | 9.30% | 759 |
| May 29, 2025 | 4,875.77 | 4,875.77 | 4,852.00 | 4,852.00 | - | -1.12% | 713 |
| May 28, 2025 | 4,925.00 | 4,925.00 | 4,907.00 | 4,907.00 | - | 0.35% | 42 |
| May 27, 2025 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | - | - |
| May 26, 2025 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | - | - |