Zscaler, Inc. (FRA:0ZC)
Germany · Delayed Price · Currency is EUR 171.92
+7.18 (4.36%)
At close: Sep 18, 2026
FRA:0ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.82 | 171.92 | 170.82 | 171.92 | 171.92 | 4.36% | 3 |
| Sep 17, 2026 | 166.68 | 166.68 | 164.74 | 164.74 | 164.74 | -3.09% | 20 |
| Sep 16, 2026 | 166.30 | 170.00 | 166.30 | 170.00 | 170.00 | 0.13% | 30 |
| Sep 15, 2026 | 166.46 | 169.78 | 162.68 | 169.78 | 169.78 | 1.71% | 500 |
| Sep 14, 2026 | 145.58 | 166.92 | 145.58 | 166.92 | 166.92 | 19.28% | 640 |
| Sep 11, 2026 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | -3.02% | - |
| Sep 10, 2026 | 140.78 | 144.30 | 140.78 | 144.30 | 144.30 | 0.63% | 25 |
| Sep 9, 2026 | 137.90 | 143.40 | 137.90 | 143.40 | 143.40 | 2.56% | 80 |
| Sep 8, 2026 | 144.12 | 144.12 | 139.82 | 139.82 | 139.82 | -4.23% | - |
| Sep 7, 2026 | 144.64 | 146.00 | 144.64 | 146.00 | 146.00 | -3.35% | 32 |
| Sep 4, 2026 | 147.90 | 151.06 | 147.90 | 151.06 | 151.06 | -1.13% | 20 |
| Sep 3, 2026 | 150.62 | 153.40 | 150.62 | 152.78 | 152.78 | 0.58% | 155 |
| Sep 2, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -6.00% | - |
| Sep 1, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.31% | - |
| Aug 31, 2026 | 157.50 | 163.74 | 157.50 | 163.74 | 163.74 | 3.28% | 33 |
| Aug 28, 2026 | 159.44 | 159.44 | 158.54 | 158.54 | 158.54 | -1.32% | 67 |
| Aug 27, 2026 | 149.52 | 160.66 | 149.52 | 160.66 | 160.66 | 15.47% | 372 |
| Aug 26, 2026 | 142.36 | 143.60 | 139.14 | 139.14 | 139.14 | -4.07% | 283 |
| Aug 25, 2026 | 148.00 | 148.00 | 145.00 | 145.04 | 145.04 | -7.32% | 189 |
| Aug 24, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 2.60% | 15 |
| Aug 21, 2026 | 148.02 | 152.54 | 147.18 | 152.54 | 152.54 | -1.99% | 528 |
| Aug 20, 2026 | 157.24 | 157.24 | 155.64 | 155.64 | 155.64 | -1.51% | 14 |
| Aug 19, 2026 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -1.45% | - |
| Aug 18, 2026 | 156.12 | 160.34 | 156.12 | 160.34 | 160.34 | 1.38% | 6 |
| Aug 17, 2026 | 156.48 | 161.48 | 156.48 | 158.16 | 158.16 | -2.06% | 20 |
| Aug 14, 2026 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | 4.68% | 20 |
| Aug 13, 2026 | 152.54 | 154.26 | 152.54 | 154.26 | 154.26 | -0.40% | 20 |
| Aug 12, 2026 | 153.66 | 154.88 | 153.66 | 154.88 | 154.88 | 2.52% | 67 |
| Aug 11, 2026 | 151.66 | 151.66 | 151.08 | 151.08 | 151.08 | 0.72% | 23 |
| Aug 10, 2026 | 144.84 | 150.00 | 144.84 | 150.00 | 150.00 | 3.82% | 810 |
| Aug 7, 2026 | 141.38 | 144.48 | 141.38 | 144.48 | 144.48 | 4.21% | 15 |
| Aug 6, 2026 | 137.34 | 141.34 | 137.34 | 138.64 | 138.64 | -1.00% | 113 |
| Aug 5, 2026 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 0.13% | - |
| Aug 4, 2026 | 133.66 | 139.86 | 133.66 | 139.86 | 139.86 | 7.01% | 50 |
| Aug 3, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 0.60% | - |
| Jul 31, 2026 | 127.62 | 130.02 | 127.00 | 129.92 | 129.92 | -2.87% | 190 |
| Jul 30, 2026 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | 1.18% | - |
| Jul 29, 2026 | 132.18 | 132.44 | 132.18 | 132.20 | 132.20 | -1.37% | 38 |
| Jul 28, 2026 | 128.42 | 134.04 | 128.42 | 134.04 | 134.04 | 8.18% | 35 |
| Jul 27, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.37% | - |
| Jul 24, 2026 | 121.26 | 124.36 | 121.26 | 124.36 | 124.36 | 0.96% | 100 |
| Jul 23, 2026 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | -2.32% | 10 |
| Jul 22, 2026 | 129.30 | 129.30 | 126.10 | 126.10 | 126.10 | -3.67% | 50 |
| Jul 21, 2026 | 129.44 | 130.90 | 129.44 | 130.90 | 130.90 | -0.14% | 120 |
| Jul 20, 2026 | 129.90 | 131.08 | 129.90 | 131.08 | 131.08 | 1.85% | 50 |
| Jul 17, 2026 | 124.88 | 129.70 | 124.88 | 128.70 | 128.70 | 0.83% | 3,970 |
| Jul 16, 2026 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | -0.56% | - |
| Jul 15, 2026 | 131.00 | 133.26 | 128.36 | 128.36 | 128.36 | 2.64% | 11 |
| Jul 14, 2026 | 122.74 | 125.06 | 117.66 | 125.06 | 125.06 | 1.26% | 50 |
| Jul 13, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -2.33% | 4 |