Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 119.68
0.00 (0.00%)
At close: Apr 2, 2026
VIE:ZSCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 117.12 | 119.68 | 117.12 | 119.68 | 119.68 | 0.59% | - |
| Apr 1, 2026 | 123.08 | 123.08 | 118.98 | 118.98 | 118.98 | -1.33% | 82 |
| Mar 31, 2026 | 120.60 | 121.04 | 119.82 | 120.58 | 120.58 | -1.94% | - |
| Mar 30, 2026 | 116.22 | 122.96 | 116.22 | 122.96 | 122.96 | 5.40% | 45 |
| Mar 27, 2026 | 122.66 | 122.66 | 113.50 | 116.66 | 116.66 | -4.72% | 155 |
| Mar 26, 2026 | 121.10 | 124.56 | 120.22 | 122.44 | 122.44 | 1.06% | - |
| Mar 25, 2026 | 121.66 | 124.30 | 121.16 | 121.16 | 121.16 | -1.78% | - |
| Mar 24, 2026 | 131.28 | 131.28 | 122.80 | 123.36 | 123.36 | -5.44% | 220 |
| Mar 23, 2026 | 130.16 | 132.38 | 130.08 | 130.46 | 130.46 | -1.29% | - |
| Mar 20, 2026 | 134.32 | 134.32 | 129.72 | 132.16 | 132.16 | -1.49% | 60 |
| Mar 19, 2026 | 135.60 | 139.14 | 134.16 | 134.16 | 134.16 | -1.54% | 160 |
| Mar 18, 2026 | 136.48 | 136.54 | 135.14 | 136.26 | 136.26 | 0.22% | - |
| Mar 17, 2026 | 133.10 | 136.44 | 133.04 | 135.96 | 135.96 | 2.33% | - |
| Mar 16, 2026 | 138.22 | 138.22 | 132.86 | 132.86 | 132.86 | -0.20% | 1 |
| Mar 13, 2026 | 132.08 | 135.08 | 131.94 | 133.12 | 133.12 | 1.26% | 31 |
| Mar 12, 2026 | 131.98 | 132.86 | 131.46 | 131.46 | 131.46 | -0.83% | - |
| Mar 11, 2026 | 134.72 | 135.60 | 132.56 | 132.56 | 132.56 | -3.58% | - |
| Mar 10, 2026 | 140.10 | 140.44 | 133.70 | 137.48 | 137.48 | -2.12% | - |
| Mar 9, 2026 | 140.16 | 143.02 | 139.82 | 140.46 | 140.46 | -0.89% | 270 |
| Mar 6, 2026 | 140.06 | 141.72 | 137.18 | 141.72 | 141.72 | 3.28% | 208 |
| Mar 5, 2026 | 134.80 | 137.22 | 134.80 | 137.22 | 137.22 | 2.62% | - |
| 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% | - |