Zscaler, Inc. (FRA:0ZC)
Germany · Delayed Price · Currency is EUR 226.75
+18.65 (8.96%)
At close: Oct 23, 2026
FRA:0ZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.80 | 226.75 | 209.80 | 226.75 | 226.75 | 8.96% | 88 |
| Oct 22, 2026 | 200.60 | 208.10 | 198.80 | 208.10 | 208.10 | 1.71% | 175 |
| Oct 21, 2026 | 191.20 | 204.60 | 191.20 | 204.60 | 204.60 | 7.00% | 105 |
| Oct 20, 2026 | 186.98 | 191.22 | 186.98 | 191.22 | 191.22 | 1.07% | - |
| Oct 19, 2026 | 185.74 | 189.20 | 185.74 | 189.20 | 189.20 | 3.21% | 50 |
| Oct 16, 2026 | 195.12 | 195.12 | 183.32 | 183.32 | 183.32 | -4.89% | 83 |
| Oct 15, 2026 | 195.00 | 197.00 | 188.94 | 192.74 | 192.74 | -2.84% | 579 |
| Oct 14, 2026 | 203.10 | 206.30 | 197.98 | 198.38 | 198.38 | -4.83% | 161 |
| Oct 13, 2026 | 199.20 | 208.45 | 198.80 | 208.45 | 208.45 | 0.97% | 10 |
| Oct 12, 2026 | 208.00 | 212.00 | 206.45 | 206.45 | 206.45 | -0.07% | 373 |
| Oct 9, 2026 | 193.24 | 206.60 | 193.24 | 206.60 | 206.60 | 7.94% | 24 |
| Oct 8, 2026 | 188.86 | 191.40 | 188.86 | 191.40 | 191.40 | 0.67% | 1 |
| Oct 7, 2026 | 187.66 | 190.74 | 187.66 | 190.12 | 190.12 | 2.51% | 209 |
| Oct 6, 2026 | 179.50 | 185.46 | 179.50 | 185.46 | 185.46 | 6.60% | - |
| Oct 5, 2026 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | -0.62% | - |
| Oct 2, 2026 | 176.24 | 178.92 | 175.06 | 175.06 | 175.06 | -1.26% | 50 |
| Oct 1, 2026 | 176.22 | 177.86 | 176.22 | 177.30 | 177.30 | -0.11% | 50 |
| Sep 30, 2026 | 174.40 | 177.50 | 174.40 | 177.50 | 177.50 | 2.07% | 58 |
| Sep 29, 2026 | 174.02 | 176.88 | 173.90 | 173.90 | 173.90 | -1.75% | 40 |
| Sep 28, 2026 | 168.54 | 177.00 | 167.86 | 177.00 | 177.00 | 3.10% | 1,611 |
| Sep 25, 2026 | 184.34 | 184.34 | 171.68 | 171.68 | 171.68 | -8.78% | 40 |
| Sep 24, 2026 | 186.28 | 189.02 | 184.82 | 188.20 | 188.20 | 1.34% | 103 |
| Sep 23, 2026 | 182.80 | 186.76 | 182.80 | 185.72 | 185.72 | 1.53% | 131 |
| Sep 22, 2026 | 182.34 | 183.20 | 179.30 | 182.92 | 182.92 | 2.68% | 781 |
| Sep 21, 2026 | 171.32 | 178.50 | 171.32 | 178.14 | 178.14 | 3.62% | 272 |
| 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 |