Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 218.45
-13.55 (-5.84%)
At close: Oct 29, 2026
VIE:ZSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 216.40 | 218.45 | 214.20 | 218.45 | 218.45 | -5.84% | - |
| Oct 28, 2026 | 233.95 | 235.90 | 231.95 | 232.00 | 232.00 | -0.92% | - |
| Oct 27, 2026 | 220.00 | 234.15 | 220.00 | 234.15 | 234.15 | 6.55% | 30 |
| Oct 23, 2026 | 210.15 | 219.75 | 210.15 | 219.75 | 219.75 | 3.17% | - |
| Oct 22, 2026 | 202.05 | 213.00 | 199.96 | 213.00 | 213.00 | 5.71% | - |
| Oct 21, 2026 | 192.88 | 201.50 | 190.60 | 201.50 | 201.50 | 5.96% | - |
| Oct 20, 2026 | 190.16 | 190.16 | 187.38 | 190.16 | 190.16 | 0.94% | - |
| Oct 19, 2026 | 187.08 | 188.38 | 187.08 | 188.38 | 188.38 | 2.73% | - |
| Oct 16, 2026 | 196.98 | 199.82 | 183.38 | 183.38 | 183.38 | -5.15% | - |
| Oct 15, 2026 | 192.88 | 193.34 | 190.66 | 193.34 | 193.34 | -4.50% | - |
| Oct 14, 2026 | 204.75 | 204.75 | 201.75 | 202.45 | 202.45 | -2.15% | - |
| Oct 13, 2026 | 201.60 | 206.90 | 199.48 | 206.90 | 206.90 | 0.05% | 25 |
| Oct 12, 2026 | 210.65 | 211.05 | 206.80 | 206.80 | 206.80 | 1.57% | - |
| Oct 9, 2026 | 194.62 | 203.60 | 194.62 | 203.60 | 203.60 | 4.85% | - |
| Oct 8, 2026 | 190.92 | 194.18 | 190.00 | 194.18 | 194.18 | 2.49% | - |
| Oct 7, 2026 | 191.50 | 192.32 | 189.46 | 189.46 | 189.46 | 2.58% | - |
| Oct 6, 2026 | 181.26 | 187.62 | 181.26 | 184.70 | 184.70 | 1.61% | - |
| Oct 5, 2026 | 175.70 | 181.78 | 175.04 | 181.78 | 181.78 | 2.76% | - |
| Oct 2, 2026 | 177.76 | 178.42 | 176.90 | 176.90 | 176.90 | -0.16% | - |
| Oct 1, 2026 | 177.04 | 178.68 | 176.74 | 177.18 | 177.18 | -0.17% | - |
| Sep 30, 2026 | 175.58 | 177.48 | 174.28 | 177.48 | 177.48 | 1.92% | - |
| Sep 29, 2026 | 175.50 | 176.62 | 174.14 | 174.14 | 174.14 | -0.73% | - |
| Sep 28, 2026 | 169.94 | 175.42 | 166.24 | 175.42 | 175.42 | 2.23% | - |
| Sep 25, 2026 | 182.52 | 182.52 | 171.60 | 171.60 | 171.60 | -9.03% | - |
| Sep 24, 2026 | 186.58 | 188.64 | 186.58 | 188.64 | 188.64 | 0.23% | - |
| Sep 23, 2026 | 184.80 | 188.20 | 183.68 | 188.20 | 188.20 | 3.95% | - |
| Sep 22, 2026 | 181.32 | 182.00 | 181.04 | 181.04 | 181.04 | 1.63% | - |
| Sep 21, 2026 | 172.50 | 178.14 | 169.68 | 178.14 | 178.14 | 3.84% | - |
| Sep 18, 2026 | 172.78 | 172.78 | 171.56 | 171.56 | 171.56 | 0.95% | - |
| Sep 17, 2026 | 168.50 | 169.94 | 166.08 | 169.94 | 169.94 | 0.32% | - |
| Sep 16, 2026 | 167.54 | 169.40 | 164.30 | 169.40 | 169.40 | 2.20% | - |
| Sep 15, 2026 | 164.42 | 165.76 | 163.96 | 165.76 | 165.76 | 1.38% | - |
| Sep 14, 2026 | 145.74 | 163.50 | 145.74 | 163.50 | 163.50 | 15.61% | - |
| Sep 11, 2026 | 141.98 | 142.70 | 141.38 | 141.42 | 141.42 | -0.87% | - |
| Sep 10, 2026 | 142.92 | 143.54 | 142.22 | 142.66 | 142.66 | -0.25% | - |
| Sep 9, 2026 | 139.00 | 143.02 | 138.74 | 143.02 | 143.02 | -1.34% | - |
| Sep 8, 2026 | 145.38 | 145.38 | 144.96 | 144.96 | 144.96 | -1.72% | - |
| Sep 7, 2026 | 146.24 | 147.54 | 146.24 | 147.50 | 147.50 | 1.33% | 37 |
| Sep 4, 2026 | 149.62 | 149.62 | 145.56 | 145.56 | 145.56 | -4.53% | - |
| Sep 3, 2026 | 152.24 | 154.64 | 152.24 | 152.46 | 152.46 | 1.59% | - |
| Sep 2, 2026 | 153.82 | 153.82 | 150.08 | 150.08 | 150.08 | -2.49% | - |
| Sep 1, 2026 | 162.68 | 162.68 | 153.92 | 153.92 | 153.92 | -4.83% | - |
| Aug 31, 2026 | 159.08 | 161.74 | 158.06 | 161.74 | 161.74 | 0.30% | - |
| 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% | - |