Zscaler, Inc. (ETR:0ZC)
Germany · Delayed Price · Currency is EUR 197.72
+0.90 (0.46%)
At close: Dec 19, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 198.70 | 199.34 | 197.14 | 197.72 | 197.72 | 0.46% | 110 |
| Dec 18, 2025 | 192.02 | 197.68 | 192.02 | 196.82 | 196.82 | 0.04% | 376 |
| Dec 17, 2025 | 198.08 | 198.08 | 196.00 | 196.74 | 196.74 | -0.08% | 257 |
| Dec 16, 2025 | 192.84 | 199.16 | 192.84 | 196.90 | 196.90 | -1.05% | 732 |
| Dec 15, 2025 | 202.05 | 202.15 | 198.00 | 198.98 | 198.98 | -0.58% | 206 |
| Dec 12, 2025 | 205.70 | 205.75 | 199.40 | 200.15 | 200.15 | -2.37% | 572 |
| Dec 11, 2025 | 205.55 | 206.50 | 204.35 | 205.00 | 205.00 | -1.06% | 390 |
| Dec 10, 2025 | 208.25 | 208.75 | 205.95 | 207.20 | 207.20 | -1.15% | 253 |
| Dec 9, 2025 | 210.40 | 210.50 | 209.60 | 209.60 | 209.60 | -1.18% | 67 |
| Dec 8, 2025 | 209.20 | 212.45 | 209.10 | 212.10 | 212.10 | 1.48% | 206 |
| Dec 5, 2025 | 203.30 | 210.35 | 203.30 | 209.00 | 209.00 | 1.33% | 175 |
| Dec 4, 2025 | 208.90 | 208.90 | 206.25 | 206.25 | 206.25 | -0.72% | 1 |
| Dec 3, 2025 | 207.80 | 208.55 | 204.00 | 207.75 | 207.75 | -0.38% | 159 |
| Dec 2, 2025 | 209.55 | 209.80 | 208.55 | 208.55 | 208.55 | -1.88% | 92 |
| Dec 1, 2025 | 213.70 | 214.90 | 209.20 | 212.55 | 212.55 | -1.78% | 710 |
| Nov 28, 2025 | 217.95 | 219.50 | 216.25 | 216.40 | 216.40 | -0.16% | 237 |
| Nov 27, 2025 | 218.05 | 219.55 | 215.95 | 216.75 | 216.75 | -3.82% | 775 |
| Nov 26, 2025 | 229.00 | 233.90 | 218.60 | 225.35 | 225.35 | -8.99% | 1,510 |
| Nov 25, 2025 | 242.80 | 247.60 | 242.00 | 247.60 | 247.60 | 0.55% | 81 |
| Nov 24, 2025 | 241.75 | 246.40 | 240.65 | 246.25 | 246.25 | 3.71% | 107 |
| Nov 21, 2025 | 242.00 | 242.00 | 235.30 | 237.45 | 237.45 | -5.02% | 279 |
| Nov 20, 2025 | 254.30 | 256.65 | 250.00 | 250.00 | 250.00 | -1.79% | 153 |
| Nov 19, 2025 | 253.20 | 255.35 | 251.55 | 254.55 | 254.55 | 0.45% | 549 |
| Nov 18, 2025 | 252.60 | 254.45 | 251.20 | 253.40 | 253.40 | -1.93% | 55 |
| Nov 17, 2025 | 259.90 | 262.55 | 257.35 | 258.40 | 258.40 | -2.03% | 189 |
| Nov 14, 2025 | 263.75 | 263.75 | 255.10 | 263.75 | 263.75 | -1.57% | 3,708 |
| Nov 13, 2025 | 273.20 | 273.20 | 266.70 | 267.95 | 267.95 | -7.28% | 561 |
| Nov 12, 2025 | 286.15 | 289.00 | 286.15 | 289.00 | 289.00 | 1.83% | 41 |
| Nov 11, 2025 | 285.35 | 285.35 | 283.80 | 283.80 | 283.80 | 0.30% | 8 |
| Nov 10, 2025 | 280.00 | 282.95 | 280.00 | 282.95 | 282.95 | 4.27% | 77 |
| 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 |