Zscaler, Inc. (ETR:0ZC)
Germany · Delayed Price · Currency is EUR 141.54
-1.92 (-1.34%)
At close: Sep 11, 2026
ETR:0ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 141.44 | 142.38 | 140.10 | 141.54 | 141.54 | -1.34% | 379 |
| Sep 10, 2026 | 142.90 | 143.46 | 140.26 | 143.46 | 143.46 | 0.34% | 454 |
| Sep 9, 2026 | 138.98 | 145.22 | 138.90 | 142.98 | 142.98 | 3.43% | 802 |
| Sep 8, 2026 | 145.32 | 145.76 | 137.90 | 138.24 | 138.24 | -5.70% | 1,378 |
| Sep 7, 2026 | 148.22 | 148.22 | 146.60 | 146.60 | 146.60 | 0.83% | 37 |
| Sep 4, 2026 | 149.88 | 150.74 | 143.00 | 145.40 | 145.40 | -4.51% | 2,621 |
| Sep 3, 2026 | 153.22 | 154.86 | 150.90 | 152.26 | 152.26 | 1.44% | 1,443 |
| Sep 2, 2026 | 154.00 | 154.00 | 150.10 | 150.10 | 150.10 | -3.63% | 2,004 |
| Sep 1, 2026 | 162.86 | 162.86 | 155.76 | 155.76 | 155.76 | -3.55% | 152 |
| Aug 31, 2026 | 159.16 | 162.80 | 157.78 | 161.50 | 161.50 | 0.12% | 796 |
| Aug 28, 2026 | 161.00 | 161.66 | 157.62 | 161.30 | 161.30 | 0.75% | 1,912 |
| Aug 27, 2026 | 151.12 | 162.56 | 150.34 | 160.10 | 160.10 | 11.03% | 682 |
| Aug 26, 2026 | 144.68 | 144.68 | 137.74 | 144.20 | 144.20 | -2.59% | 863 |
| Aug 25, 2026 | 151.86 | 151.86 | 148.04 | 148.04 | 148.04 | -2.59% | 575 |
| Aug 24, 2026 | 155.04 | 157.02 | 151.20 | 151.98 | 151.98 | -0.37% | 342 |
| Aug 21, 2026 | 149.48 | 152.84 | 148.86 | 152.54 | 152.54 | 0.22% | 1,069 |
| Aug 20, 2026 | 156.84 | 156.84 | 151.54 | 152.20 | 152.20 | -4.16% | 229 |
| Aug 19, 2026 | 160.00 | 161.64 | 156.48 | 158.80 | 158.80 | -0.65% | 844 |
| Aug 18, 2026 | 158.44 | 163.06 | 158.42 | 159.84 | 159.84 | -0.14% | 821 |
| Aug 17, 2026 | 158.10 | 163.28 | 156.54 | 160.06 | 160.06 | 0.38% | 746 |
| Aug 14, 2026 | 162.42 | 163.50 | 159.42 | 159.46 | 159.46 | 2.00% | 924 |
| Aug 13, 2026 | 152.72 | 156.94 | 152.72 | 156.34 | 156.34 | 1.76% | 377 |
| Aug 12, 2026 | 154.44 | 154.94 | 152.80 | 153.64 | 153.64 | -0.56% | 352 |
| Aug 11, 2026 | 152.80 | 156.44 | 152.00 | 154.50 | 154.50 | 1.62% | 495 |
| Aug 10, 2026 | 145.74 | 152.04 | 145.74 | 152.04 | 152.04 | 5.17% | 695 |
| Aug 7, 2026 | 142.54 | 146.16 | 142.54 | 144.56 | 144.56 | 2.93% | 1,164 |
| Aug 6, 2026 | 139.98 | 140.62 | 135.78 | 140.44 | 140.44 | 0.47% | 991 |
| Aug 5, 2026 | 141.54 | 143.82 | 139.78 | 139.78 | 139.78 | 0.13% | 302 |
| Aug 4, 2026 | 132.92 | 139.64 | 132.92 | 139.60 | 139.60 | 4.30% | 896 |
| Aug 3, 2026 | 132.00 | 133.96 | 131.60 | 133.84 | 133.84 | 3.75% | 348 |
| Jul 31, 2026 | 127.92 | 129.66 | 127.16 | 129.00 | 129.00 | 1.53% | 1,018 |
| Jul 30, 2026 | 132.74 | 132.78 | 125.92 | 127.06 | 127.06 | -5.66% | 552 |
| Jul 29, 2026 | 133.00 | 135.20 | 132.60 | 134.68 | 134.68 | 0.54% | 318 |
| Jul 28, 2026 | 130.36 | 133.96 | 129.30 | 133.96 | 133.96 | 4.12% | 521 |
| Jul 27, 2026 | 125.54 | 129.92 | 125.54 | 128.66 | 128.66 | 3.04% | 877 |
| Jul 24, 2026 | 122.38 | 125.84 | 122.32 | 124.86 | 124.86 | 1.25% | 591 |
| Jul 23, 2026 | 124.92 | 125.78 | 123.32 | 123.32 | 123.32 | -1.72% | 269 |
| Jul 22, 2026 | 131.38 | 131.38 | 125.38 | 125.48 | 125.48 | -3.76% | 1,082 |
| Jul 21, 2026 | 130.80 | 131.78 | 130.08 | 130.38 | 130.38 | -0.79% | 229 |
| Jul 20, 2026 | 130.78 | 132.26 | 128.90 | 131.42 | 131.42 | 1.75% | 415 |
| Jul 17, 2026 | 126.18 | 132.58 | 125.64 | 129.16 | 129.16 | 0.86% | 390 |
| Jul 16, 2026 | 129.88 | 130.94 | 128.00 | 128.06 | 128.06 | -2.33% | 242 |
| Jul 15, 2026 | 132.56 | 136.62 | 131.12 | 131.12 | 131.12 | -2.64% | 1,365 |
| Jul 14, 2026 | 122.72 | 135.58 | 118.40 | 134.68 | 134.68 | 7.74% | 1,773 |
| Jul 13, 2026 | 121.44 | 125.00 | 121.44 | 125.00 | 125.00 | 1.87% | 1,165 |
| Jul 10, 2026 | 129.34 | 130.58 | 122.30 | 122.70 | 122.70 | -3.86% | 553 |
| Jul 9, 2026 | 122.50 | 128.18 | 122.50 | 127.62 | 127.62 | 2.00% | 347 |
| Jul 8, 2026 | 131.10 | 131.10 | 125.12 | 125.12 | 125.12 | -5.38% | 1,577 |
| Jul 7, 2026 | 132.40 | 134.08 | 129.74 | 132.24 | 132.24 | 1.05% | 1,100 |
| Jul 6, 2026 | 128.70 | 133.12 | 126.66 | 130.86 | 130.86 | 2.57% | 1,715 |