Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 161.26
+1.14 (0.71%)
At close: Aug 28, 2026
VIE:ZSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 161.26 | 161.52 | 160.74 | 161.26 | 161.26 | 0.71% | - |
| Aug 27, 2026 | 150.84 | 160.12 | 150.80 | 160.12 | 160.12 | 11.07% | - |
| Aug 26, 2026 | 144.30 | 144.30 | 138.70 | 144.16 | 144.16 | -2.49% | - |
| Aug 25, 2026 | 151.48 | 151.48 | 147.84 | 147.84 | 147.84 | -2.36% | - |
| Aug 24, 2026 | 154.74 | 156.46 | 151.42 | 151.42 | 151.42 | -0.71% | - |
| Aug 21, 2026 | 149.30 | 152.50 | 148.78 | 152.50 | 152.50 | -2.84% | - |
| Aug 20, 2026 | 158.40 | 158.40 | 154.42 | 156.96 | 156.96 | -1.23% | - |
| Aug 19, 2026 | 160.04 | 160.50 | 158.92 | 158.92 | 158.92 | -0.55% | - |
| Aug 18, 2026 | 157.82 | 160.30 | 157.82 | 159.80 | 159.80 | -0.21% | - |
| Aug 17, 2026 | 157.42 | 161.24 | 156.40 | 160.14 | 160.14 | 0.11% | - |
| Aug 14, 2026 | 162.62 | 164.14 | 159.96 | 159.96 | 159.96 | 2.42% | - |
| Aug 13, 2026 | 153.64 | 156.18 | 153.64 | 156.18 | 156.18 | 1.64% | - |
| Aug 12, 2026 | 154.60 | 154.60 | 152.06 | 153.66 | 153.66 | -0.58% | - |
| Aug 11, 2026 | 153.14 | 154.56 | 152.50 | 154.56 | 154.56 | 1.58% | - |
| Aug 10, 2026 | 146.40 | 152.16 | 145.56 | 152.16 | 152.16 | 4.88% | - |
| Aug 7, 2026 | 142.30 | 145.08 | 141.42 | 145.08 | 145.08 | 3.29% | - |
| Aug 6, 2026 | 139.66 | 140.46 | 137.18 | 140.46 | 140.46 | 0.33% | - |
| Aug 5, 2026 | 141.76 | 142.68 | 140.00 | 140.00 | 140.00 | 0.21% | - |
| Aug 4, 2026 | 134.70 | 139.70 | 133.80 | 139.70 | 139.70 | 4.68% | - |
| Aug 3, 2026 | 131.84 | 133.46 | 131.84 | 133.46 | 133.46 | 3.44% | - |
| Jul 31, 2026 | 128.60 | 130.00 | 126.14 | 129.02 | 129.02 | 1.62% | - |
| Jul 30, 2026 | 136.06 | 136.06 | 126.96 | 126.96 | 126.96 | -5.68% | - |
| Jul 29, 2026 | 133.44 | 134.60 | 133.24 | 134.60 | 134.60 | -0.10% | - |
| Jul 28, 2026 | 130.20 | 134.74 | 130.20 | 134.74 | 134.74 | 4.61% | - |
| Jul 27, 2026 | 125.82 | 129.28 | 125.82 | 128.80 | 128.80 | 2.88% | - |
| Jul 24, 2026 | 122.74 | 125.20 | 122.74 | 125.20 | 125.20 | 1.84% | - |
| Jul 23, 2026 | 124.78 | 125.80 | 122.94 | 122.94 | 122.94 | -2.43% | - |
| Jul 22, 2026 | 130.82 | 132.06 | 126.00 | 126.00 | 126.00 | -3.37% | - |
| Jul 21, 2026 | 131.02 | 131.02 | 129.86 | 130.40 | 130.40 | -0.61% | - |
| Jul 20, 2026 | 130.88 | 131.20 | 129.38 | 131.20 | 131.20 | 1.50% | - |
| Jul 17, 2026 | 126.90 | 129.26 | 125.66 | 129.26 | 129.26 | 0.98% | - |
| 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 |