Skip to main content
logo
Zscaler, Inc. (BMV:ZS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,957.00
-41.00 (-1.37%)
Last updated: May 21, 2026, 1:51 PM CST

BMV:ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20262,030.002,040.002,030.002,040.002,040.00-3.04%15
Apr 9, 20262,210.002,210.002,104.002,104.002,104.00-15.67%455
Apr 8, 20262,495.002,495.002,495.002,495.002,495.000.16%22
Apr 7, 20262,491.002,491.002,491.002,491.002,491.000.36%8
Apr 6, 20262,470.002,482.002,470.002,482.002,482.00-0.93%34
Mar 31, 20262,505.422,505.422,505.422,505.422,505.420.22%10
Mar 30, 20262,500.002,500.002,500.002,500.002,500.004.17%18
Mar 27, 20262,445.002,445.002,400.002,400.002,400.00-3.81%31
Mar 25, 20262,495.002,495.002,495.002,495.002,495.00-1.23%85
Mar 24, 20262,529.002,529.002,526.002,526.002,526.00-7.01%254
Mar 23, 20262,716.502,716.502,716.502,716.502,716.50-26
Mar 20, 20262,685.002,721.002,685.002,716.502,716.50-2.42%51
Mar 19, 20262,784.002,784.002,784.002,784.002,784.000.96%423
Mar 18, 20262,757.512,757.512,757.512,757.512,757.512.70%10
Mar 12, 20262,685.002,685.002,685.002,685.002,685.00-8.11%10
Mar 6, 20262,922.002,922.002,922.002,922.002,922.003.51%235
Mar 5, 20262,823.002,823.002,823.002,823.002,823.002.99%10
Mar 4, 20262,741.002,741.002,741.002,741.002,741.001.52%59
Mar 3, 20262,625.002,742.002,625.002,700.002,700.008.22%891
Feb 27, 20262,585.002,585.002,485.002,495.002,495.00-11.30%7,768
Feb 26, 20262,760.002,813.002,760.002,813.002,813.006.11%108
Feb 25, 20262,651.002,651.002,651.002,651.002,651.003.83%62
Feb 24, 20262,583.002,583.002,553.242,553.242,553.242.33%314
Feb 23, 20262,495.002,495.002,495.002,495.002,495.00-12.76%47
Feb 20, 20262,860.002,860.002,860.002,860.002,860.00-3.41%12
Feb 18, 20262,951.002,961.002,951.002,961.002,961.000.39%1,120