Zscaler, Inc. (VIE:ZSCA)
Austria · Delayed Price · Currency is EUR 171.56
+1.62 (0.95%)
At close: Sep 18, 2026
VIE:ZSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 172.78 | 172.78 | 171.90 | 171.90 | - | 1.15% | - |
| 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% | - |
| 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 |