Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 126.90
-1.10 (-0.86%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:ZSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 129.48 | 131.64 | 128.00 | 128.00 | 128.00 | -2.88% | - |
| Jul 15, 2026 | 132.80 | 135.42 | 131.80 | 131.80 | 131.80 | -1.98% | - |
| Jul 14, 2026 | 124.16 | 134.46 | 122.48 | 134.46 | 134.46 | 7.33% | - |
| Jul 13, 2026 | 121.76 | 125.28 | 121.76 | 125.28 | 125.28 | 1.97% | 83 |
| Jul 10, 2026 | 128.24 | 129.48 | 122.86 | 122.86 | 122.86 | -0.18% | - |
| Jul 9, 2026 | 125.86 | 125.86 | 123.08 | 123.08 | 123.08 | -1.69% | - |
| Jul 8, 2026 | 130.40 | 130.40 | 125.20 | 125.20 | 125.20 | -5.58% | - |
| Jul 7, 2026 | 132.54 | 133.20 | 132.44 | 132.60 | 132.60 | 1.04% | - |
| Jul 6, 2026 | 128.78 | 131.24 | 127.10 | 131.24 | 131.24 | 1.74% | - |
| Jul 3, 2026 | 128.70 | 129.00 | 128.64 | 129.00 | 129.00 | 0.40% | - |
| Jul 2, 2026 | 128.34 | 129.02 | 126.92 | 128.48 | 128.48 | -0.80% | 225 |
| Jul 1, 2026 | 123.94 | 129.52 | 123.94 | 129.52 | 129.52 | 4.98% | - |
| Jun 30, 2026 | 120.98 | 123.38 | 119.18 | 123.38 | 123.38 | 2.25% | - |
| Jun 29, 2026 | 117.10 | 120.66 | 116.94 | 120.66 | 120.66 | 5.71% | - |
| Jun 26, 2026 | 108.66 | 114.14 | 108.66 | 114.14 | 114.14 | 4.75% | - |
| Jun 25, 2026 | 112.42 | 112.42 | 108.14 | 108.96 | 108.96 | -4.54% | 577 |
| Jun 24, 2026 | 111.74 | 114.14 | 110.24 | 114.14 | 114.14 | 2.61% | - |
| Jun 23, 2026 | 107.78 | 111.24 | 107.78 | 111.24 | 111.24 | 2.41% | 82 |
| Jun 22, 2026 | 108.50 | 110.00 | 107.60 | 108.62 | 108.62 | 0.97% | 64 |
| Jun 19, 2026 | 107.62 | 108.24 | 107.42 | 107.58 | 107.58 | 0.56% | - |
| Jun 18, 2026 | 108.62 | 108.62 | 106.98 | 106.98 | 106.98 | -1.89% | - |
| Jun 17, 2026 | 110.24 | 110.24 | 107.60 | 109.04 | 109.04 | 0.17% | - |
| Jun 16, 2026 | 112.84 | 112.84 | 108.86 | 108.86 | 108.86 | -4.00% | - |
| Jun 15, 2026 | 114.46 | 114.46 | 110.96 | 113.40 | 113.40 | 2.16% | - |
| Jun 12, 2026 | 107.10 | 111.00 | 106.82 | 111.00 | 111.00 | 3.78% | - |
| Jun 11, 2026 | 108.66 | 108.88 | 105.02 | 106.96 | 106.96 | -2.96% | 45 |
| Jun 10, 2026 | 107.76 | 110.86 | 106.84 | 110.22 | 110.22 | 2.82% | 164 |
| Jun 9, 2026 | 112.40 | 112.60 | 107.20 | 107.20 | 107.20 | -4.52% | - |
| Jun 8, 2026 | 113.26 | 113.82 | 112.28 | 112.28 | 112.28 | -2.18% | 1 |
| Jun 5, 2026 | 115.56 | 117.88 | 114.64 | 114.78 | 114.78 | -1.85% | 333 |
| Jun 4, 2026 | 114.74 | 116.94 | 113.96 | 116.94 | 116.94 | -0.26% | 241 |
| Jun 3, 2026 | 124.04 | 124.04 | 117.24 | 117.24 | 117.24 | -3.30% | - |
| Jun 2, 2026 | 132.16 | 132.16 | 121.24 | 121.24 | 121.24 | -8.80% | 430 |
| Jun 1, 2026 | 122.28 | 132.94 | 121.98 | 132.94 | 132.94 | 13.90% | 149 |
| May 29, 2026 | 112.90 | 116.72 | 112.90 | 116.72 | 116.72 | 7.62% | 20 |
| May 28, 2026 | 109.14 | 110.22 | 108.10 | 108.46 | 108.46 | -0.31% | 20 |
| May 27, 2026 | 124.90 | 124.90 | 108.80 | 108.80 | 108.80 | -32.79% | 82 |
| May 26, 2026 | 159.36 | 161.88 | 158.64 | 161.88 | 161.88 | 0.99% | - |
| May 25, 2026 | 159.52 | 160.30 | 159.48 | 160.30 | 160.30 | 4.66% | - |
| May 22, 2026 | 148.80 | 153.16 | 148.70 | 153.16 | 153.16 | 4.82% | - |
| May 21, 2026 | 149.20 | 149.36 | 146.12 | 146.12 | 146.12 | -1.96% | - |
| May 20, 2026 | 150.78 | 150.78 | 146.70 | 149.04 | 149.04 | -2.61% | - |
| May 19, 2026 | 150.68 | 153.40 | 150.68 | 153.04 | 153.04 | 3.43% | - |
| May 18, 2026 | 139.46 | 147.96 | 139.46 | 147.96 | 147.96 | 8.44% | - |
| May 15, 2026 | 131.98 | 136.44 | 131.66 | 136.44 | 136.44 | 1.26% | - |
| May 14, 2026 | 130.00 | 134.74 | 130.00 | 134.74 | 134.74 | 8.26% | - |
| May 13, 2026 | 125.10 | 125.78 | 123.66 | 124.46 | 124.46 | -0.94% | - |
| May 12, 2026 | 126.48 | 127.78 | 125.64 | 125.64 | 125.64 | -0.54% | 56 |
| May 11, 2026 | 129.14 | 129.54 | 126.32 | 126.32 | 126.32 | -0.96% | - |
| May 8, 2026 | 130.02 | 130.02 | 125.70 | 127.54 | 127.54 | -0.90% | - |