Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 133.72
+3.30 (2.53%)
At close: Mar 4, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 133.44 | 134.74 | 133.10 | 133.72 | 133.72 | 2.53% | 300 |
| Mar 3, 2026 | 125.76 | 130.42 | 125.76 | 130.42 | 130.42 | 1.78% | 166 |
| Mar 2, 2026 | 124.28 | 129.06 | 123.84 | 128.14 | 128.14 | 6.22% | 130 |
| Feb 27, 2026 | 130.50 | 130.50 | 120.64 | 120.64 | 120.64 | -12.58% | - |
| Feb 26, 2026 | 131.98 | 138.00 | 131.98 | 138.00 | 138.00 | 7.36% | - |
| Feb 25, 2026 | 126.58 | 128.54 | 126.58 | 128.54 | 128.54 | 2.11% | - |
| Feb 24, 2026 | 122.28 | 125.88 | 121.34 | 125.88 | 125.88 | 1.99% | - |
| Feb 23, 2026 | 134.30 | 135.50 | 123.42 | 123.42 | 123.42 | -14.35% | 104 |
| Feb 20, 2026 | 144.28 | 144.82 | 142.44 | 144.10 | 144.10 | -0.39% | - |
| Feb 19, 2026 | 146.08 | 146.22 | 142.72 | 144.66 | 144.66 | 0.25% | 33 |
| Feb 18, 2026 | 145.08 | 145.46 | 141.08 | 144.30 | 144.30 | -0.40% | - |
| Feb 17, 2026 | 149.78 | 149.78 | 144.88 | 144.88 | 144.88 | -3.50% | 52 |
| Feb 16, 2026 | 150.74 | 150.94 | 149.90 | 150.14 | 150.14 | 0.41% | - |
| Feb 13, 2026 | 146.28 | 149.52 | 146.28 | 149.52 | 149.52 | 8.08% | - |
| Feb 12, 2026 | 144.58 | 144.80 | 138.34 | 138.34 | 138.34 | -1.76% | - |
| Feb 11, 2026 | 148.72 | 148.72 | 140.82 | 140.82 | 140.82 | -4.27% | - |
| Feb 10, 2026 | 143.16 | 147.10 | 142.38 | 147.10 | 147.10 | 4.16% | - |
| Feb 9, 2026 | 142.14 | 142.14 | 138.96 | 141.22 | 141.22 | -0.21% | - |
| Feb 6, 2026 | 145.76 | 147.36 | 141.52 | 141.52 | 141.52 | -7.90% | 72 |
| Feb 5, 2026 | 157.90 | 158.90 | 153.66 | 153.66 | 153.66 | -3.15% | - |
| Feb 4, 2026 | 158.96 | 158.96 | 156.14 | 158.66 | 158.66 | -0.38% | 64 |
| Feb 3, 2026 | 170.66 | 170.66 | 159.26 | 159.26 | 159.26 | -6.77% | - |
| Feb 2, 2026 | 166.90 | 170.82 | 166.90 | 170.82 | 170.82 | 0.39% | - |
| Jan 30, 2026 | 166.86 | 170.16 | 166.82 | 170.16 | 170.16 | 1.13% | - |
| Jan 29, 2026 | 178.96 | 179.22 | 168.26 | 168.26 | 168.26 | -7.39% | - |
| Jan 28, 2026 | 185.04 | 185.36 | 181.68 | 181.68 | 181.68 | -2.75% | - |
| Jan 27, 2026 | 182.06 | 188.86 | 181.92 | 186.82 | 186.82 | 2.66% | - |
| Jan 26, 2026 | 177.26 | 181.98 | 175.78 | 181.98 | 181.98 | 2.60% | - |
| Jan 23, 2026 | 178.34 | 178.66 | 177.36 | 177.36 | 177.36 | 0.16% | - |
| Jan 22, 2026 | 180.10 | 180.46 | 177.08 | 177.08 | 177.08 | -1.18% | - |
| Jan 21, 2026 | 176.68 | 179.20 | 175.78 | 179.20 | 179.20 | 0.23% | - |
| Jan 20, 2026 | 179.04 | 179.28 | 178.48 | 178.78 | 178.78 | -0.57% | - |
| Jan 19, 2026 | 181.84 | 181.84 | 179.80 | 179.80 | 179.80 | -2.47% | - |
| Jan 16, 2026 | 182.52 | 184.36 | 181.22 | 184.36 | 184.36 | -1.26% | - |
| Jan 15, 2026 | 184.04 | 186.72 | 184.04 | 186.72 | 186.72 | 2.46% | - |
| Jan 14, 2026 | 186.18 | 186.18 | 182.24 | 182.24 | 182.24 | -0.84% | - |
| Jan 13, 2026 | 185.08 | 185.44 | 183.78 | 183.78 | 183.78 | -0.30% | - |
| Jan 12, 2026 | 184.02 | 184.42 | 183.02 | 184.34 | 184.34 | -1.37% | 5 |
| Jan 9, 2026 | 189.50 | 190.06 | 186.90 | 186.90 | 186.90 | -1.24% | 35 |
| Jan 8, 2026 | 197.34 | 198.18 | 189.24 | 189.24 | 189.24 | -2.25% | - |
| Jan 7, 2026 | 190.16 | 193.60 | 189.96 | 193.60 | 193.60 | 2.98% | - |
| Jan 6, 2026 | 190.68 | 190.68 | 188.00 | 188.00 | 188.00 | -2.32% | - |
| Jan 5, 2026 | 189.44 | 192.46 | 189.44 | 192.46 | 192.46 | -0.26% | - |
| Jan 2, 2026 | 193.20 | 194.66 | 192.96 | 192.96 | 192.96 | -0.58% | 10 |
| Dec 30, 2025 | 193.78 | 194.08 | 193.78 | 194.08 | 194.08 | -0.02% | - |
| Dec 29, 2025 | 196.30 | 196.30 | 194.12 | 194.12 | 194.12 | 0.21% | - |
| Dec 23, 2025 | 196.92 | 196.92 | 193.72 | 193.72 | 193.72 | -2.45% | - |
| Dec 22, 2025 | 199.44 | 199.54 | 197.92 | 198.58 | 198.58 | 0.34% | - |
| Dec 19, 2025 | 197.78 | 198.36 | 197.36 | 197.90 | 197.90 | 1.28% | - |
| Dec 18, 2025 | 193.86 | 195.40 | 193.86 | 195.40 | 195.40 | -0.76% | - |