Zscaler, Inc. (ETR:0ZC)
Germany · Delayed Price · Currency is EUR 269.70
0.00 (0.00%)
At close: Nov 7, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 276.85 | 276.85 | 271.35 | 271.35 | 271.35 | 0.61% | 241 |
| Nov 6, 2025 | 279.25 | 279.25 | 269.70 | 269.70 | 269.70 | -3.49% | 155 |
| Nov 5, 2025 | 284.85 | 285.60 | 279.45 | 279.45 | 279.45 | -3.19% | 72 |
| Nov 4, 2025 | 287.75 | 291.25 | 285.80 | 288.65 | 288.65 | -0.40% | 253 |
| Nov 3, 2025 | 287.30 | 290.05 | 287.30 | 289.80 | 289.80 | 1.88% | 372 |
| Oct 31, 2025 | 279.80 | 286.40 | 279.80 | 284.45 | 284.45 | 0.74% | 227 |
| Oct 30, 2025 | 276.35 | 282.60 | 275.20 | 282.35 | 282.35 | 2.02% | 371 |
| Oct 29, 2025 | 282.20 | 282.95 | 273.35 | 276.75 | 276.75 | -1.27% | 1,154 |
| Oct 28, 2025 | 279.00 | 280.30 | 279.00 | 280.30 | 280.30 | 0.56% | 13 |
| Oct 27, 2025 | 282.05 | 282.05 | 278.40 | 278.75 | 278.75 | 0.52% | 88 |
| Oct 24, 2025 | 275.70 | 279.30 | 275.70 | 277.30 | 277.30 | 1.32% | 404 |
| Oct 23, 2025 | 266.15 | 273.70 | 266.00 | 273.70 | 273.70 | 4.21% | 137 |
| Oct 22, 2025 | 265.85 | 265.85 | 262.50 | 262.65 | 262.65 | -1.65% | 55 |
| Oct 21, 2025 | 263.85 | 267.05 | 262.60 | 267.05 | 267.05 | 2.30% | 245 |
| Oct 20, 2025 | 258.70 | 261.20 | 258.00 | 261.05 | 261.05 | 2.80% | 196 |
| Oct 17, 2025 | 251.95 | 256.65 | 248.15 | 253.95 | 253.95 | -1.57% | 954 |
| Oct 16, 2025 | 260.90 | 264.65 | 258.00 | 258.00 | 258.00 | -1.41% | 165 |
| Oct 15, 2025 | 260.65 | 262.65 | 259.00 | 261.70 | 261.70 | -0.34% | 184 |
| Oct 14, 2025 | 267.15 | 269.30 | 260.15 | 262.60 | 262.60 | -3.24% | 849 |
| Oct 13, 2025 | 269.45 | 275.20 | 269.45 | 271.40 | 271.40 | 0.91% | 453 |
| Oct 10, 2025 | 274.00 | 276.05 | 268.95 | 268.95 | 268.95 | -0.43% | 583 |
| Oct 9, 2025 | 269.70 | 270.35 | 268.15 | 270.10 | 270.10 | 6.51% | 702 |
| Oct 8, 2025 | 251.25 | 253.60 | 251.25 | 253.60 | 253.60 | 1.32% | 45 |
| Oct 7, 2025 | 261.55 | 261.90 | 250.30 | 250.30 | 250.30 | -4.63% | 266 |
| Oct 6, 2025 | 261.30 | 265.45 | 260.10 | 262.45 | 262.45 | 0.90% | 271 |
| Oct 3, 2025 | 261.95 | 262.15 | 259.50 | 260.10 | 260.10 | 0.19% | 330 |
| Oct 2, 2025 | 260.15 | 260.60 | 259.10 | 259.60 | 259.60 | 1.43% | 254 |
| Oct 1, 2025 | 253.25 | 256.75 | 252.15 | 255.95 | 255.95 | 1.91% | 435 |
| Sep 30, 2025 | 252.00 | 252.95 | 250.00 | 251.15 | 251.15 | 0.10% | 233 |
| Sep 29, 2025 | 251.75 | 253.60 | 250.75 | 250.90 | 250.90 | 0.62% | 258 |
| Sep 26, 2025 | 245.25 | 249.35 | 244.90 | 249.35 | 249.35 | 1.71% | 30 |
| Sep 25, 2025 | 242.15 | 245.15 | 239.70 | 245.15 | 245.15 | 0.16% | 133 |
| Sep 24, 2025 | 245.30 | 246.75 | 244.75 | 244.75 | 244.75 | -0.77% | 78 |
| Sep 23, 2025 | 248.10 | 248.10 | 244.30 | 246.65 | 246.65 | 0.69% | 78 |
| Sep 22, 2025 | 250.15 | 252.05 | 244.95 | 244.95 | 244.95 | -0.67% | 337 |
| Sep 19, 2025 | 247.90 | 250.00 | 246.60 | 246.60 | 246.60 | 1.04% | 514 |
| Sep 18, 2025 | 238.75 | 244.45 | 237.75 | 244.05 | 244.05 | 3.08% | 1,832 |
| Sep 17, 2025 | 237.75 | 238.75 | 236.75 | 236.75 | 236.75 | -0.32% | 445 |
| Sep 16, 2025 | 242.85 | 243.50 | 234.75 | 237.50 | 237.50 | -2.26% | 434 |
| Sep 15, 2025 | 242.20 | 244.55 | 241.10 | 243.00 | 243.00 | -0.25% | 940 |
| Sep 12, 2025 | 245.50 | 245.75 | 242.65 | 243.60 | 243.60 | -1.73% | 207 |
| Sep 11, 2025 | 244.85 | 248.20 | 244.85 | 247.90 | 247.90 | 2.50% | 7 |
| Sep 10, 2025 | 241.65 | 244.50 | 241.65 | 241.85 | 241.85 | 0.56% | 192 |
| Sep 9, 2025 | 239.95 | 240.50 | 238.60 | 240.50 | 240.50 | 2.47% | 35 |
| Sep 8, 2025 | 234.20 | 236.85 | 233.80 | 234.70 | 234.70 | 2.38% | 1,207 |
| Sep 5, 2025 | 230.00 | 230.55 | 229.00 | 229.25 | 229.25 | -0.43% | 289 |
| Sep 4, 2025 | 232.50 | 233.05 | 227.00 | 230.25 | 230.25 | -0.84% | 279 |
| Sep 3, 2025 | 240.10 | 243.40 | 226.75 | 232.20 | 232.20 | 0.43% | 1,793 |
| Sep 2, 2025 | 240.80 | 244.10 | 231.20 | 231.20 | 231.20 | -1.62% | 165 |
| Sep 1, 2025 | 237.10 | 239.90 | 235.00 | 235.00 | 235.00 | -0.40% | 533 |