Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 115.88
+3.10 (2.75%)
Last updated: Apr 27, 2026, 3:30 PM CET
VIE:ZSCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 115.40 | 115.40 | 115.02 | 115.02 | - | 1.99% | - |
| Apr 24, 2026 | 114.80 | 114.80 | 112.78 | 112.78 | 112.78 | -0.55% | - |
| Apr 23, 2026 | 119.74 | 120.20 | 113.40 | 113.40 | 113.40 | -5.39% | 152 |
| Apr 22, 2026 | 117.42 | 119.86 | 117.12 | 119.86 | 119.86 | -0.84% | 1 |
| Apr 21, 2026 | 115.52 | 120.88 | 115.36 | 120.88 | 120.88 | 6.69% | - |
| Apr 20, 2026 | 113.50 | 113.76 | 113.30 | 113.30 | 113.30 | -1.27% | - |
| Apr 17, 2026 | 114.16 | 116.70 | 114.16 | 114.76 | 114.76 | - | 161 |
| Apr 16, 2026 | 111.78 | 114.80 | 111.78 | 114.76 | 114.76 | 4.71% | - |
| Apr 15, 2026 | 104.22 | 109.60 | 104.22 | 109.60 | 109.60 | 5.81% | - |
| Apr 14, 2026 | 104.50 | 104.78 | 103.58 | 103.58 | 103.58 | 1.09% | - |
| Apr 13, 2026 | 100.48 | 103.10 | 100.48 | 102.46 | 102.46 | 3.71% | 28 |
| Apr 10, 2026 | 104.96 | 106.24 | 98.79 | 98.79 | 98.79 | -8.03% | 30 |
| Apr 9, 2026 | 119.18 | 119.18 | 107.42 | 107.42 | 107.42 | -11.70% | 593 |
| Apr 8, 2026 | 125.20 | 127.28 | 121.66 | 121.66 | 121.66 | 2.22% | - |
| Apr 7, 2026 | 120.62 | 120.80 | 119.02 | 119.02 | 119.02 | -0.55% | - |
| 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% | - |