Skip to main content
logo
Zscaler, Inc. (BMV:ZS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,613.04
+193.04 (7.98%)
At close: Jul 1, 2026

BMV:ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,618.132,618.132,613.042,613.042,613.047.98%58
Jun 30, 20262,420.002,420.002,420.002,420.002,420.000.41%162
Jun 29, 20262,400.002,410.002,400.002,410.002,410.004.56%228
Jun 26, 20262,288.002,305.002,285.002,305.002,305.001.98%173
Jun 24, 20262,256.002,260.302,256.002,260.302,260.30-0.03%30
Jun 23, 20262,194.002,268.002,194.002,261.002,261.006.20%556
Jun 22, 20262,180.002,180.002,129.002,129.002,129.001.38%218
Jun 18, 20262,095.002,100.002,095.002,100.002,100.00-3.23%30
Jun 17, 20262,170.002,170.002,170.002,170.002,170.00-3.20%111
Jun 15, 20262,250.002,270.002,236.002,241.672,241.670.81%210
Jun 12, 20262,100.002,260.002,100.002,223.562,223.563.47%1,427
Jun 11, 20262,165.002,165.002,105.002,149.002,149.00-0.91%155
Jun 10, 20262,146.002,228.002,146.002,168.802,168.80-0.51%125
Jun 9, 20262,180.002,180.002,117.042,180.002,180.00-3.75%1,135
Jun 8, 20262,253.002,274.002,252.002,265.002,265.00-0.74%1,030
Jun 5, 20262,290.002,290.002,282.002,282.002,282.00-2.89%102
Jun 4, 20262,324.002,355.002,324.002,350.002,350.001.12%5,012
Jun 3, 20262,390.002,390.002,324.002,324.002,324.00-6.37%221
Jun 2, 20262,700.002,700.002,417.002,482.002,482.00-8.35%409
Jun 1, 20262,600.002,710.992,600.002,708.002,708.0011.85%40,229
May 29, 20262,295.002,424.002,250.002,421.172,421.175.96%3,344
May 28, 20262,180.002,305.002,140.002,285.002,285.003.83%1,760
May 27, 20262,300.002,300.002,195.002,200.672,200.67-33.39%12,778
May 26, 20263,195.003,309.003,195.003,304.003,304.00-0.21%1,611
May 25, 20263,311.003,311.003,311.003,311.003,311.005.78%23
May 22, 20263,125.003,130.003,125.003,130.003,130.005.85%27
May 21, 20262,950.002,957.002,950.002,957.002,957.00-1.37%22
May 20, 20262,999.003,000.002,998.002,998.002,998.00-1.60%9,422
May 19, 20263,040.003,047.003,040.003,046.703,046.700.48%212
May 18, 20262,990.003,062.002,990.003,032.193,032.198.04%337
May 15, 20262,750.002,806.602,750.002,806.602,806.606.59%5,406
May 14, 20262,707.762,714.522,633.002,633.002,633.00-23,017
May 13, 20262,548.002,633.002,548.002,633.002,633.003.34%293
May 12, 20262,540.002,548.002,540.002,548.002,548.000.24%36
May 11, 20262,600.002,600.002,542.002,542.002,542.00-2.23%102
May 8, 20262,600.002,600.002,600.002,600.002,600.00-0.46%12
May 7, 20262,580.002,619.002,580.002,612.002,612.006.40%910
May 5, 20262,498.152,498.152,455.002,455.002,455.00-1.73%103
May 4, 20262,475.002,505.002,475.002,498.152,498.158.90%655
Apr 30, 20262,294.002,294.002,293.902,293.902,293.90-3.01%69
Apr 28, 20262,359.992,365.002,359.992,365.002,365.003.96%48
Apr 23, 20262,345.002,345.002,275.002,275.002,275.00-6.14%821
Apr 22, 20262,467.002,467.002,422.002,423.802,423.80-1.75%74
Apr 21, 20262,467.002,467.002,467.002,467.002,467.005.34%20
Apr 20, 20262,335.002,342.002,335.002,342.002,342.000.39%96
Apr 17, 20262,345.002,345.002,328.302,333.002,333.00-0.51%738
Apr 16, 20262,345.002,345.002,345.002,345.002,345.003.21%26
Apr 15, 20262,272.002,272.002,272.002,272.002,272.008.45%773
Apr 14, 20262,131.002,131.002,095.012,095.012,095.01-1.18%114
Apr 13, 20262,111.002,120.002,111.002,120.002,120.003.92%144