Zscaler, Inc. (ETR:0ZC)
Germany · Delayed Price · Currency is EUR 248.35
+4.30 (1.76%)
Last updated: Sep 19, 2025, 4:29 PM CET
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 240.50 | 242.75 | 235.95 | 235.95 | 235.95 | -1.50% | 665 |
| Aug 28, 2025 | 233.75 | 239.55 | 233.75 | 239.55 | 239.55 | 2.63% | 3 |
| Aug 27, 2025 | 232.85 | 234.25 | 231.20 | 233.40 | 233.40 | 1.70% | 201 |
| Aug 26, 2025 | 232.80 | 232.80 | 229.50 | 229.50 | 229.50 | -1.38% | 1 |
| Aug 25, 2025 | 234.70 | 234.70 | 230.15 | 232.70 | 232.70 | -1.10% | 158 |
| Aug 22, 2025 | 232.80 | 235.30 | 232.80 | 235.30 | 235.30 | 0.62% | 36 |
| Aug 21, 2025 | 237.10 | 237.10 | 232.90 | 233.85 | 233.85 | -0.91% | 65 |
| Aug 20, 2025 | 235.10 | 236.00 | 233.95 | 236.00 | 236.00 | -0.57% | 10 |
| Aug 19, 2025 | 237.60 | 239.35 | 237.35 | 237.35 | 237.35 | 0.55% | 321 |
| Aug 18, 2025 | 234.95 | 236.30 | 234.00 | 236.05 | 236.05 | 1.20% | 248 |
| Aug 15, 2025 | 233.25 | 234.15 | 232.20 | 233.25 | 233.25 | 0.97% | 187 |
| Aug 14, 2025 | 235.60 | 235.85 | 231.00 | 231.00 | 231.00 | -3.12% | 212 |
| Aug 13, 2025 | 235.80 | 238.45 | 235.80 | 238.45 | 238.45 | 1.66% | 23 |
| Aug 12, 2025 | 234.50 | 234.55 | 232.40 | 234.55 | 234.55 | -0.64% | 139 |
| Aug 11, 2025 | 234.60 | 237.70 | 231.55 | 236.05 | 236.05 | 2.21% | 292 |
| Aug 8, 2025 | 235.60 | 235.90 | 230.95 | 230.95 | 230.95 | -1.74% | 131 |
| Aug 7, 2025 | 248.15 | 250.10 | 235.05 | 235.05 | 235.05 | -4.47% | 432 |
| Aug 6, 2025 | 243.15 | 246.05 | 243.15 | 246.05 | 246.05 | 0.80% | 34 |
| Aug 5, 2025 | 245.20 | 245.20 | 244.10 | 244.10 | 244.10 | -0.89% | 3 |
| Aug 4, 2025 | 243.30 | 246.30 | 243.30 | 246.30 | 246.30 | 1.61% | 168 |
| Aug 1, 2025 | 250.55 | 250.55 | 238.00 | 242.40 | 242.40 | -4.42% | 117 |
| Jul 31, 2025 | 252.65 | 254.65 | 248.50 | 253.60 | 253.60 | 1.20% | 445 |
| Jul 30, 2025 | 247.90 | 250.60 | 247.90 | 250.60 | 250.60 | -0.20% | 20 |
| Jul 29, 2025 | 250.00 | 251.50 | 250.00 | 251.10 | 251.10 | 1.58% | 589 |
| Jul 28, 2025 | 245.10 | 247.20 | 245.10 | 247.20 | 247.20 | 0.45% | 54 |
| Jul 25, 2025 | 242.00 | 246.10 | 242.00 | 246.10 | 246.10 | 2.65% | 82 |
| Jul 24, 2025 | 241.30 | 241.60 | 239.75 | 239.75 | 239.75 | -0.91% | 10 |
| Jul 23, 2025 | 244.90 | 244.90 | 239.70 | 241.95 | 241.95 | -1.16% | 54 |
| Jul 22, 2025 | 245.05 | 247.45 | 242.50 | 244.80 | 244.80 | -0.41% | 219 |
| Jul 21, 2025 | 247.80 | 248.65 | 245.70 | 245.80 | 245.80 | -0.81% | 68 |
| Jul 18, 2025 | 245.90 | 247.80 | 245.75 | 247.80 | 247.80 | -0.50% | 476 |
| Jul 17, 2025 | 247.80 | 249.05 | 247.80 | 249.05 | 249.05 | 1.97% | 42 |
| Jul 16, 2025 | 249.20 | 249.75 | 244.25 | 244.25 | 244.25 | -2.22% | 177 |
| Jul 15, 2025 | 251.80 | 251.80 | 246.35 | 249.80 | 249.80 | -0.34% | 532 |
| Jul 14, 2025 | 247.90 | 252.35 | 245.70 | 250.65 | 250.65 | -0.14% | 342 |