Skip to main content
logo
Zscaler, Inc. (BMV:ZS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,035.00
+240.00 (8.59%)
At close: Aug 10, 2026

BMV:ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,000.003,040.003,000.003,035.003,035.008.59%259
Aug 5, 20262,795.002,795.002,795.002,795.002,795.00-0.79%11
Aug 4, 20262,799.002,819.002,785.012,817.152,817.155.27%452
Aug 3, 20262,667.002,685.002,667.002,676.002,676.003.06%278
Jul 31, 20262,567.002,597.002,567.002,596.502,596.502.02%200
Jul 30, 20262,689.132,689.132,525.002,545.002,545.00-5.36%165
Jul 29, 20262,688.002,691.002,688.002,689.132,689.132.79%160
Jul 28, 20262,616.192,616.192,616.192,616.192,616.191.40%13
Jul 27, 20262,529.002,580.032,529.002,580.002,580.005.31%3,654
Jul 24, 20262,450.002,450.002,450.002,450.002,450.00-29
Jul 23, 20262,455.002,480.722,444.002,450.002,450.00-0.20%3,016
Jul 22, 20262,525.002,525.002,455.002,455.002,455.00-7.71%748
Jul 20, 20262,650.002,660.002,650.002,660.002,660.005.14%49
Jul 17, 20262,530.002,530.002,530.002,530.002,530.00-0.59%12
Jul 16, 20262,560.002,585.002,545.002,545.002,545.00-1.20%203
Jul 15, 20262,695.002,700.002,576.002,576.002,576.00-2.13%55
Jul 14, 20262,585.002,690.002,585.002,632.002,632.006.73%441
Jul 13, 20262,471.112,471.112,466.002,466.002,466.000.86%2,020
Jul 10, 20262,460.002,460.002,440.002,445.002,445.00-4.73%102
Jul 9, 20262,558.002,566.502,558.002,566.502,566.50-4.31%227
Jul 7, 20262,614.002,715.002,614.002,682.002,682.002.76%284
Jul 6, 20262,600.002,610.002,600.002,610.002,610.001.22%61
Jul 2, 20262,560.002,578.502,527.302,578.502,578.50-1.32%3,111
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