Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 145.08
+4.62 (3.29%)
At close: Aug 7, 2026
VIE:ZSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |