Zscaler, Inc. (BMV:ZS)
Mexico · Delayed Price · Currency is MXN 4,100.00
+150.00 (3.80%)
At close: Oct 9, 2026
BMV:ZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3.80% | 28 |
| Oct 8, 2026 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,950.00 | 5.76% | 76 |
| Oct 6, 2026 | 3,800.00 | 3,800.00 | 3,720.00 | 3,735.00 | 3,735.00 | 0.95% | 211 |
| Oct 5, 2026 | 3,652.00 | 3,700.00 | 3,652.00 | 3,700.00 | 3,700.00 | 1.31% | 13 |
| Oct 1, 2026 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | -0.03% | 6 |
| Sep 30, 2026 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | 2.10% | 7 |
| Sep 29, 2026 | 3,530.00 | 3,578.00 | 3,530.00 | 3,578.00 | 3,578.00 | -0.61% | 18 |
| Sep 28, 2026 | 3,550.00 | 3,658.19 | 3,530.00 | 3,600.00 | 3,600.00 | 5.85% | 111 |
| Sep 25, 2026 | 3,461.00 | 3,478.00 | 3,401.01 | 3,401.01 | 3,401.01 | -10.15% | 369 |
| Sep 24, 2026 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.87% | 56 |
| Sep 23, 2026 | 3,712.00 | 3,755.00 | 3,693.00 | 3,752.46 | 3,752.46 | 3.24% | 461 |
| Sep 22, 2026 | 3,530.00 | 3,640.00 | 3,530.00 | 3,634.64 | 3,634.64 | 2.96% | 89 |
| Sep 21, 2026 | 3,522.00 | 3,530.00 | 3,518.00 | 3,530.00 | 3,530.00 | 2.80% | 50 |
| Sep 18, 2026 | 3,410.18 | 3,433.72 | 3,410.18 | 3,433.72 | 3,433.72 | 2.29% | 384 |
| Sep 17, 2026 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | - | 22 |
| Sep 15, 2026 | 3,350.00 | 3,367.00 | 3,350.00 | 3,357.00 | 3,357.00 | 1.73% | 213 |
| Sep 14, 2026 | 3,060.00 | 3,300.00 | 3,050.00 | 3,300.00 | 3,300.00 | 18.41% | 2,307 |
| Sep 11, 2026 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 1.98% | 18 |
| Sep 10, 2026 | 2,733.00 | 2,733.00 | 2,733.00 | 2,733.00 | 2,733.00 | - | 9 |
| Sep 8, 2026 | 2,735.00 | 2,735.00 | 2,720.00 | 2,733.00 | 2,733.00 | -4.64% | 213 |
| Sep 4, 2026 | 2,900.00 | 2,900.00 | 2,835.00 | 2,866.00 | 2,866.00 | -4.63% | 3,196 |
| Sep 3, 2026 | 2,995.00 | 3,040.00 | 2,995.00 | 3,005.00 | 3,005.00 | 2.11% | 584 |
| Sep 2, 2026 | 2,949.00 | 2,949.00 | 2,943.00 | 2,943.00 | 2,943.00 | -7.45% | 226 |
| Aug 31, 2026 | 3,180.01 | 3,180.01 | 3,180.01 | 3,180.01 | 3,180.01 | 0.16% | 5 |
| Aug 27, 2026 | 3,185.00 | 3,195.00 | 3,175.00 | 3,175.00 | 3,175.00 | 11.35% | 1,981 |
| Aug 26, 2026 | 2,851.48 | 2,851.48 | 2,851.48 | 2,851.48 | 2,851.48 | 0.24% | 10 |
| Aug 25, 2026 | 2,844.60 | 2,844.60 | 2,844.60 | 2,844.60 | 2,844.60 | -3.57% | 14 |
| Aug 24, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | -4.84% | 26 |
| Aug 20, 2026 | 3,099.99 | 3,099.99 | 3,099.99 | 3,099.99 | 3,099.99 | -1.27% | 16 |
| Aug 19, 2026 | 3,150.00 | 3,150.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.32% | 18 |
| Aug 18, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.32% | 39 |
| Aug 17, 2026 | 3,157.00 | 3,161.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.19% | 100 |
| Aug 14, 2026 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 1.81% | 19 |
| Aug 13, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 1.64% | 129 |
| Aug 11, 2026 | 3,034.70 | 3,040.00 | 3,034.70 | 3,040.00 | 3,040.00 | 0.16% | 103 |
| Aug 10, 2026 | 3,000.00 | 3,040.00 | 3,000.00 | 3,035.00 | 3,035.00 | 8.59% | 259 |
| Aug 5, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.79% | 11 |
| Aug 4, 2026 | 2,799.00 | 2,819.00 | 2,785.01 | 2,817.15 | 2,817.15 | 5.27% | 452 |
| Aug 3, 2026 | 2,667.00 | 2,685.00 | 2,667.00 | 2,676.00 | 2,676.00 | 3.06% | 278 |
| Jul 31, 2026 | 2,567.00 | 2,597.00 | 2,567.00 | 2,596.50 | 2,596.50 | 2.02% | 200 |
| Jul 30, 2026 | 2,689.13 | 2,689.13 | 2,525.00 | 2,545.00 | 2,545.00 | -5.36% | 165 |
| Jul 29, 2026 | 2,688.00 | 2,691.00 | 2,688.00 | 2,689.13 | 2,689.13 | 2.79% | 160 |
| Jul 28, 2026 | 2,616.19 | 2,616.19 | 2,616.19 | 2,616.19 | 2,616.19 | 1.40% | 13 |
| Jul 27, 2026 | 2,529.00 | 2,580.03 | 2,529.00 | 2,580.00 | 2,580.00 | 5.31% | 3,654 |
| Jul 24, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - | 29 |
| Jul 23, 2026 | 2,455.00 | 2,480.72 | 2,444.00 | 2,450.00 | 2,450.00 | -0.20% | 3,016 |
| Jul 22, 2026 | 2,525.00 | 2,525.00 | 2,455.00 | 2,455.00 | 2,455.00 | -7.71% | 748 |
| Jul 20, 2026 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 2,660.00 | 5.14% | 49 |
| Jul 17, 2026 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | -0.59% | 12 |
| Jul 16, 2026 | 2,560.00 | 2,585.00 | 2,545.00 | 2,545.00 | 2,545.00 | -1.20% | 203 |