Zscaler, Inc. (SWX:ZS)
Switzerland · Delayed Price · Currency is CHF 160.38
-0.20 (-0.12%)
At close: Nov 13, 2026
SWX:ZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | -1.97% | - |
| Nov 11, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - | - |
| Nov 10, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -1.06% | - |
| Nov 9, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -2.00% | - |
| Nov 6, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | -2.75% | - |
| Nov 5, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -5.15% | - |
| Nov 4, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | -2.72% | - |
| Nov 3, 2026 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | -1.49% | - |
| Nov 2, 2026 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | -1.88% | - |
| Oct 30, 2026 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | -3.95% | - |
| Oct 29, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -5.56% | - |
| Oct 28, 2026 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - | - |
| Oct 27, 2026 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0.49% | - |
| Oct 26, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 5.45% | - |
| Oct 23, 2026 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 3.90% | - |
| Oct 22, 2026 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | 5.34% | - |
| Oct 21, 2026 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 5.81% | - |
| Oct 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.02% | - |
| Oct 19, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 0.99% | - |
| Oct 16, 2026 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | -5.17% | - |
| Oct 15, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -4.65% | - |
| Oct 14, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | -0.87% | - |
| Oct 13, 2026 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | 0.09% | - |
| Oct 12, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 1.77% | - |
| Oct 9, 2026 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | 4.65% | - |
| Oct 8, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | 2.09% | - |
| Oct 7, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 2.41% | - |
| Oct 6, 2026 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | 2.01% | - |
| Oct 5, 2026 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | 1.11% | - |
| Oct 2, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.07% | - |
| Oct 1, 2026 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | -0.31% | - |
| Sep 30, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 1.47% | - |
| Sep 29, 2026 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - | - |
| Sep 28, 2026 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | 0.75% | - |
| Sep 25, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -7.32% | - |
| Sep 24, 2026 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 0.46% | - |
| Sep 23, 2026 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 3.99% | - |
| Sep 22, 2026 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | 1.49% | - |
| Sep 21, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 3.47% | - |
| Sep 18, 2026 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | 0.83% | - |
| Sep 17, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.30% | - |
| Sep 16, 2026 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 2.30% | - |
| Sep 15, 2026 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | 1.44% | - |
| Sep 14, 2026 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | 14.38% | - |
| Sep 11, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - | - |
| Sep 10, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - | - |
| Sep 9, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 2.23% | - |
| Sep 8, 2026 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | -4.93% | - |
| Sep 7, 2026 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - | - |
| Sep 4, 2026 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | -3.08% | - |