Zscaler, Inc. (FRA:0ZC)
Germany · Delayed Price · Currency is EUR 116.94
-5.78 (-4.71%)
At close: Mar 27, 2026
FRA:0ZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 121.92 | 122.00 | 115.34 | 115.34 | 115.34 | -2.99% | 59 |
| Mar 26, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.64% | - |
| Mar 25, 2026 | 119.62 | 123.42 | 119.62 | 120.88 | 120.88 | -2.34% | 16 |
| Mar 24, 2026 | 129.40 | 129.40 | 122.98 | 123.78 | 123.78 | -3.42% | 15 |
| Mar 23, 2026 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | -2.82% | - |
| Mar 20, 2026 | 132.36 | 132.36 | 131.88 | 131.88 | 131.88 | -1.74% | 406 |
| Mar 19, 2026 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | -2.65% | - |
| Mar 18, 2026 | 134.54 | 137.88 | 134.54 | 137.88 | 137.88 | 4.74% | 300 |
| Mar 17, 2026 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | -3.79% | - |
| Mar 16, 2026 | 133.74 | 136.82 | 133.74 | 136.82 | 136.82 | 5.44% | 70 |
| Mar 13, 2026 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -4.31% | - |
| Mar 12, 2026 | 130.00 | 135.60 | 130.00 | 135.60 | 135.60 | 2.15% | - |
| Mar 11, 2026 | 133.26 | 133.26 | 132.74 | 132.74 | 132.74 | -5.19% | 37 |
| Mar 10, 2026 | 138.30 | 140.00 | 138.30 | 140.00 | 140.00 | 3.70% | 800 |
| Mar 9, 2026 | 137.72 | 138.68 | 135.00 | 135.00 | 135.00 | -5.26% | 606 |
| Mar 6, 2026 | 138.50 | 143.06 | 138.50 | 142.50 | 142.50 | 6.93% | 15 |
| Mar 5, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -2.24% | - |
| Mar 4, 2026 | 131.24 | 136.32 | 131.24 | 136.32 | 136.32 | 9.53% | 26 |
| Mar 3, 2026 | 123.76 | 124.46 | 123.72 | 124.46 | 124.46 | 2.86% | 42 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.97% | - |
| Feb 27, 2026 | 128.58 | 128.58 | 120.46 | 124.70 | 124.70 | -11.87% | 129 |
| Feb 26, 2026 | 129.42 | 141.50 | 129.42 | 141.50 | 141.50 | 8.26% | 33 |
| Feb 25, 2026 | 125.12 | 130.70 | 125.12 | 130.70 | 130.70 | 5.20% | 35 |
| Feb 24, 2026 | 121.20 | 124.24 | 121.20 | 124.24 | 124.24 | 2.41% | 20 |
| Feb 23, 2026 | 132.48 | 133.10 | 121.32 | 121.32 | 121.32 | -15.02% | 231 |
| Feb 20, 2026 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | -1.33% | - |
| Feb 19, 2026 | 144.74 | 144.74 | 144.68 | 144.68 | 144.68 | -1.39% | 8 |
| Feb 18, 2026 | 143.10 | 146.72 | 143.10 | 146.72 | 146.72 | -2.73% | 100 |
| Feb 17, 2026 | 148.28 | 151.02 | 148.28 | 150.84 | 150.84 | -0.68% | 30 |
| Feb 16, 2026 | 149.40 | 151.88 | 149.40 | 151.88 | 151.88 | 5.84% | 106 |
| Feb 13, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.34% | - |
| Feb 12, 2026 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 2.27% | - |
| Feb 11, 2026 | 147.38 | 149.48 | 139.84 | 139.84 | 139.84 | -3.22% | 29 |
| Feb 10, 2026 | 141.76 | 144.50 | 141.76 | 144.50 | 144.50 | 1.63% | 75 |
| Feb 9, 2026 | 144.00 | 144.00 | 138.70 | 142.18 | 142.18 | 1.02% | 37 |
| Feb 6, 2026 | 144.24 | 148.62 | 140.74 | 140.74 | 140.74 | -3.68% | 757 |
| Feb 5, 2026 | 156.60 | 156.60 | 146.12 | 146.12 | 146.12 | -7.20% | 32 |
| Feb 4, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 1.14% | - |
| Feb 3, 2026 | 169.60 | 170.50 | 155.68 | 155.68 | 155.68 | -5.43% | 150 |
| Feb 2, 2026 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | -0.39% | - |
| Jan 30, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | -2.64% | - |
| Jan 29, 2026 | 177.58 | 178.50 | 167.88 | 169.74 | 169.74 | -7.82% | 61 |
| Jan 28, 2026 | 183.40 | 184.14 | 183.36 | 184.14 | 184.14 | -1.48% | 58 |
| Jan 27, 2026 | 180.28 | 186.90 | 180.28 | 186.90 | 186.90 | 4.29% | 9 |
| Jan 26, 2026 | 176.36 | 179.22 | 176.36 | 179.22 | 179.22 | 1.76% | 56 |
| Jan 23, 2026 | 177.28 | 177.28 | 176.12 | 176.12 | 176.12 | -1.19% | 10 |
| Jan 22, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 1.87% | - |
| Jan 21, 2026 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | -1.43% | - |
| Jan 20, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.20% | - |
| Jan 19, 2026 | 183.00 | 183.00 | 177.10 | 177.14 | 177.14 | -2.13% | 143 |