Skip to main content
logo
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
125.00
+2.30 (1.87%)
At close: Jul 13, 2026

ETR:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026121.44125.00121.44125.00125.001.87%1,165
Jul 10, 2026129.34130.58122.30122.70122.70-3.86%553
Jul 9, 2026122.50128.18122.50127.62127.622.00%347
Jul 8, 2026131.10131.10125.12125.12125.12-5.38%1,577
Jul 7, 2026132.40134.08129.74132.24132.241.05%1,100
Jul 6, 2026128.70133.12126.66130.86130.862.57%1,715
Jul 3, 2026127.52129.98127.52127.58127.58-0.25%298
Jul 2, 2026129.08129.48126.98127.90127.90-0.81%1,862
Jul 1, 2026124.38129.26123.78128.94128.944.68%1,359
Jun 30, 2026120.84123.34119.24123.18123.182.14%1,195
Jun 29, 2026116.80122.52116.68120.60120.605.73%1,552
Jun 26, 2026108.24114.06108.00114.06114.064.72%693
Jun 25, 2026112.16112.64108.14108.92108.92-4.29%1,435
Jun 24, 2026110.92115.00110.40113.80113.802.01%607
Jun 23, 2026107.24111.56107.24111.56111.562.78%970
Jun 22, 2026108.26112.42107.50108.54108.540.76%1,842
Jun 19, 2026107.80108.22107.24107.72107.720.80%456
Jun 18, 2026108.68108.82104.60106.86106.86-2.20%1,815
Jun 17, 2026108.50109.26107.44109.26109.260.09%1,624
Jun 16, 2026113.16113.16107.72109.16109.16-3.81%2,545
Jun 15, 2026114.90114.90110.28113.48113.482.47%2,122
Jun 12, 2026106.74110.86106.00110.74110.743.17%2,445
Jun 11, 2026108.82109.06104.06107.34107.34-2.49%2,653
Jun 10, 2026108.42110.90106.34110.08110.082.76%1,849
Jun 9, 2026112.46112.58107.12107.12107.12-4.60%3,817
Jun 8, 2026113.42114.18110.82112.28112.28-1.97%2,600
Jun 5, 2026116.10118.30114.54114.54114.54-2.29%4,528
Jun 4, 2026115.46118.08114.14117.22117.22-6,848
Jun 3, 2026124.00124.02116.24117.22117.22-3.44%8,624
Jun 2, 2026132.06133.48120.40121.40121.40-8.93%15,817
Jun 1, 2026122.30134.14120.68133.30133.3014.83%15,899
May 29, 2026113.18116.44112.26116.08116.086.38%10,697
May 28, 2026109.20110.40105.14109.12109.120.46%21,841
May 27, 2026125.22125.86108.20108.62108.62-33.04%25,572
May 26, 2026159.16162.22157.26162.22162.220.87%1,968
May 25, 2026163.54163.54158.72160.82160.824.95%707
May 22, 2026148.70155.88148.44153.24153.244.93%944
May 21, 2026148.66150.16146.04146.04146.04-2.07%527
May 20, 2026150.00150.94145.72149.12149.12-2.42%2,430
May 19, 2026150.40156.86150.22152.82152.822.95%4,235
May 18, 2026139.20148.44138.30148.44148.449.07%2,010
May 15, 2026131.88136.54131.14136.10136.101.40%1,469
May 14, 2026130.22134.22125.76134.22134.227.41%1,154
May 13, 2026125.36125.60122.66124.96124.96-0.43%955
May 12, 2026126.68128.72124.56125.50125.50-0.93%989
May 11, 2026128.74129.68125.58126.68126.68-0.55%2,038
May 8, 2026130.24130.24124.12127.38127.38-1.09%1,486
May 7, 2026120.16128.90119.36128.78128.789.99%1,348
May 6, 2026119.50121.00114.70117.08117.08-3.53%1,571
May 5, 2026122.92122.92119.52121.36121.36-0.33%3,608