Zscaler, Inc. (FRA:0ZC)
Germany · Delayed Price · Currency is EUR 142.76
-1.92 (-1.33%)
At close: Feb 20, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 181.00 | 183.94 | 181.00 | 181.00 | 181.00 | -1.24% | 45 |
| Jan 15, 2026 | 182.18 | 187.00 | 182.18 | 183.28 | 183.28 | 1.26% | 276 |
| Jan 14, 2026 | 184.64 | 184.64 | 181.00 | 181.00 | 181.00 | -1.13% | 6 |
| Jan 13, 2026 | 183.96 | 186.64 | 183.06 | 183.06 | 183.06 | 0.11% | 283 |
| Jan 12, 2026 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | -1.76% | 86 |
| Jan 9, 2026 | 187.68 | 187.68 | 186.14 | 186.14 | 186.14 | -2.09% | 6 |
| Jan 8, 2026 | 198.00 | 199.76 | 190.12 | 190.12 | 190.12 | -3.09% | 61 |
| Jan 7, 2026 | 188.26 | 196.18 | 188.26 | 196.18 | 196.18 | 4.35% | 4 |
| Jan 6, 2026 | 189.42 | 189.42 | 188.00 | 188.00 | 188.00 | -0.09% | 1 |
| Jan 5, 2026 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | -0.14% | - |