Skip to main content
logo
Zscaler, Inc. (VIE:ZSCA)
Austria flag Austria · Delayed Price · Currency is EUR
117.24
-4.00 (-3.30%)
At close: Jun 3, 2026

VIE:ZSCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026124.04124.04117.24117.24117.24-3.30%-
Jun 2, 2026132.16132.16121.24121.24121.24-8.80%430
Jun 1, 2026122.28132.94121.98132.94132.9413.90%149
May 29, 2026112.90116.72112.90116.72116.727.62%20
May 28, 2026109.14110.22108.10108.46108.46-0.31%20
May 27, 2026124.90124.90108.80108.80108.80-32.79%82
May 26, 2026159.36161.88158.64161.88161.880.99%-
May 25, 2026159.52160.30159.48160.30160.304.66%-
May 22, 2026148.80153.16148.70153.16153.164.82%-
May 21, 2026149.20149.36146.12146.12146.12-1.96%-
May 20, 2026150.78150.78146.70149.04149.04-2.61%-
May 19, 2026150.68153.40150.68153.04153.043.43%-
May 18, 2026139.46147.96139.46147.96147.968.44%-
May 15, 2026131.98136.44131.66136.44136.441.26%-
May 14, 2026130.00134.74130.00134.74134.748.26%-
May 13, 2026125.10125.78123.66124.46124.46-0.94%-
May 12, 2026126.48127.78125.64125.64125.64-0.54%56
May 11, 2026129.14129.54126.32126.32126.32-0.96%-
May 8, 2026130.02130.02125.70127.54127.54-0.90%-
May 7, 2026119.82128.70119.82128.70128.709.96%28
May 6, 2026121.00121.00115.50117.04117.04-3.69%188
May 5, 2026122.52122.56121.30121.52121.52-0.34%-
May 4, 2026119.00121.94118.98121.94121.948.84%-
Apr 30, 2026114.74114.74111.00112.04112.04-1.55%147
Apr 29, 2026116.42116.42113.80113.80113.80-1.79%28
Apr 28, 2026114.92116.04114.68115.88115.880.43%82
Apr 27, 2026115.40115.88115.02115.38115.382.31%-
Apr 24, 2026114.80114.80112.78112.78112.78-0.55%-
Apr 23, 2026119.74120.20113.40113.40113.40-5.39%152
Apr 22, 2026117.42119.86117.12119.86119.86-0.84%1
Apr 21, 2026115.52120.88115.36120.88120.886.69%-
Apr 20, 2026113.50113.76113.30113.30113.30-1.27%-
Apr 17, 2026114.16116.70114.16114.76114.76-161
Apr 16, 2026111.78114.80111.78114.76114.764.71%-
Apr 15, 2026104.22109.60104.22109.60109.605.81%-
Apr 14, 2026104.50104.78103.58103.58103.581.09%-
Apr 13, 2026100.48103.10100.48102.46102.463.71%28
Apr 10, 2026104.96106.2498.7998.7998.79-8.03%30
Apr 9, 2026119.18119.18107.42107.42107.42-11.70%593
Apr 8, 2026125.20127.28121.66121.66121.662.22%-
Apr 7, 2026120.62120.80119.02119.02119.02-0.55%-
Apr 2, 2026117.12119.68117.12119.68119.680.59%-
Apr 1, 2026123.08123.08118.98118.98118.98-1.33%82
Mar 31, 2026120.60121.04119.82120.58120.58-1.94%-
Mar 30, 2026116.22122.96116.22122.96122.965.40%45
Mar 27, 2026122.66122.66113.50116.66116.66-4.72%155
Mar 26, 2026121.10124.56120.22122.44122.441.06%-
Mar 25, 2026121.66124.30121.16121.16121.16-1.78%-
Mar 24, 2026131.28131.28122.80123.36123.36-5.44%220
Mar 23, 2026130.16132.38130.08130.46130.46-1.29%-