Skip to main content
logo
Zscaler, Inc. (BMV:ZS)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,750.00
-85.00 (-1.76%)
At close: Oct 28, 2026

BMV:ZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20264,813.004,813.004,750.004,750.004,750.00-1.76%133
Oct 26, 20264,762.884,847.974,762.884,835.004,835.002.00%435
Oct 23, 20264,408.474,740.004,395.004,740.004,740.007.12%249
Oct 22, 20264,425.004,425.004,425.004,425.004,425.003.58%113
Oct 21, 20264,107.004,272.004,107.004,272.004,272.007.84%384
Oct 20, 20263,966.003,966.003,961.403,961.403,961.402.47%440
Oct 16, 20263,793.003,866.003,780.003,866.003,866.00-3.35%697
Oct 15, 20264,000.004,000.004,000.004,000.004,000.00-2.22%9
Oct 14, 20264,217.104,217.104,091.004,091.004,091.00-2.99%24
Oct 13, 20264,233.004,233.004,217.004,217.004,217.002.40%171
Oct 12, 20264,113.004,121.004,113.004,118.104,118.100.44%186
Oct 9, 20264,100.004,100.004,100.004,100.004,100.003.80%28
Oct 8, 20263,900.003,950.003,900.003,950.003,950.005.76%76
Oct 6, 20263,800.003,800.003,720.003,735.003,735.000.95%211
Oct 5, 20263,652.003,700.003,652.003,700.003,700.001.31%13
Oct 1, 20263,652.003,652.003,652.003,652.003,652.00-0.03%6
Sep 30, 20263,653.003,653.003,653.003,653.003,653.002.10%7
Sep 29, 20263,530.003,578.003,530.003,578.003,578.00-0.61%18
Sep 28, 20263,550.003,658.193,530.003,600.003,600.005.85%111
Sep 25, 20263,461.003,478.003,401.013,401.013,401.01-10.15%369
Sep 24, 20263,785.003,785.003,785.003,785.003,785.000.87%56
Sep 23, 20263,712.003,755.003,693.003,752.463,752.463.24%461
Sep 22, 20263,530.003,640.003,530.003,634.643,634.642.96%89
Sep 21, 20263,522.003,530.003,518.003,530.003,530.002.80%50
Sep 18, 20263,410.183,433.723,410.183,433.723,433.722.29%384
Sep 17, 20263,357.003,357.003,357.003,357.003,357.00-22
Sep 15, 20263,350.003,367.003,350.003,357.003,357.001.73%213
Sep 14, 20263,060.003,300.003,050.003,300.003,300.0018.41%2,307
Sep 11, 20262,787.002,787.002,787.002,787.002,787.001.98%18
Sep 10, 20262,733.002,733.002,733.002,733.002,733.00-9
Sep 8, 20262,735.002,735.002,720.002,733.002,733.00-4.64%213
Sep 4, 20262,900.002,900.002,835.002,866.002,866.00-4.63%3,196
Sep 3, 20262,995.003,040.002,995.003,005.003,005.002.11%584
Sep 2, 20262,949.002,949.002,943.002,943.002,943.00-7.45%226
Aug 31, 20263,180.013,180.013,180.013,180.013,180.010.16%5
Aug 27, 20263,185.003,195.003,175.003,175.003,175.0011.35%1,981
Aug 26, 20262,851.482,851.482,851.482,851.482,851.480.24%10
Aug 25, 20262,844.602,844.602,844.602,844.602,844.60-3.57%14
Aug 24, 20262,950.002,950.002,950.002,950.002,950.00-4.84%26
Aug 20, 20263,099.993,099.993,099.993,099.993,099.99-1.27%16
Aug 19, 20263,150.003,150.003,140.003,140.003,140.00-0.32%18
Aug 18, 20263,150.003,150.003,150.003,150.003,150.000.32%39
Aug 17, 20263,157.003,161.003,140.003,140.003,140.00-0.19%100
Aug 14, 20263,146.003,146.003,146.003,146.003,146.001.81%19
Aug 13, 20263,090.003,090.003,090.003,090.003,090.001.64%129
Aug 11, 20263,034.703,040.003,034.703,040.003,040.000.16%103
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