Zscaler, Inc. (BIT:1ZS)
Italy
· Delayed Price · Currency is EUR 140.62
+3.42 (2.49%)
Last updated: Mar 6, 2026, 9:07 AM CET
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 135.70 | 139.96 | 135.52 | 139.96 | - | 4.09% | - |
| Mar 4, 2026 | 133.34 | 135.20 | 133.34 | 134.46 | 134.46 | 2.94% | 27 |
| Mar 3, 2026 | 126.22 | 127.52 | 125.74 | 130.62 | 130.62 | 2.29% | 337 |
| Mar 2, 2026 | 123.40 | 129.50 | 123.40 | 127.70 | 127.70 | 6.12% | 928 |
| Feb 27, 2026 | 129.70 | 129.82 | 119.80 | 120.34 | 120.34 | -12.68% | 530 |
| Feb 26, 2026 | 133.94 | 140.84 | 133.94 | 137.82 | 137.82 | 7.17% | 193 |
| Feb 25, 2026 | 128.36 | 130.42 | 128.36 | 128.60 | 128.60 | 2.19% | 32 |
| Feb 24, 2026 | 122.76 | 127.22 | 121.86 | 125.84 | 125.84 | 1.60% | 551 |
| Feb 23, 2026 | 134.36 | 134.90 | 122.80 | 123.86 | 123.86 | -13.87% | 16 |
| Feb 20, 2026 | 145.18 | 145.76 | 144.32 | 143.80 | 143.80 | -0.87% | 108 |
| Feb 19, 2026 | 145.86 | 145.86 | 143.80 | 145.06 | 145.06 | 0.76% | 644 |
| Feb 18, 2026 | 146.02 | 146.02 | 139.32 | 143.96 | 143.96 | -0.72% | 469 |
| Feb 17, 2026 | 150.12 | 150.12 | 145.28 | 145.00 | 145.00 | -3.46% | 110 |
| Feb 16, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.45% | - |
| Feb 13, 2026 | 146.50 | 149.68 | 145.48 | 149.52 | 149.52 | 7.72% | 722 |
| Feb 12, 2026 | 145.82 | 145.82 | 139.54 | 138.80 | 138.80 | -1.55% | 490 |
| Feb 11, 2026 | 148.52 | 148.52 | 141.30 | 140.98 | 140.98 | -4.19% | 23 |
| Feb 10, 2026 | 142.54 | 146.70 | 142.54 | 147.14 | 147.14 | 4.24% | 124 |
| Feb 9, 2026 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | -0.10% | - |
| Feb 6, 2026 | 146.20 | 147.40 | 138.14 | 141.30 | 141.30 | -7.97% | 578 |
| Feb 5, 2026 | 153.24 | 153.54 | 152.84 | 153.54 | 153.54 | -3.03% | 150 |
| Feb 4, 2026 | 158.98 | 158.98 | 152.26 | 158.34 | 158.34 | -0.52% | 241 |
| Feb 3, 2026 | 170.82 | 170.82 | 163.64 | 159.16 | 159.16 | -6.83% | 210 |
| Feb 2, 2026 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | 0.39% | - |
| Jan 30, 2026 | 167.22 | 170.20 | 166.60 | 170.16 | 170.16 | 0.84% | 105 |
| Jan 29, 2026 | 178.36 | 178.36 | 166.44 | 168.74 | 168.74 | -7.18% | 255 |
| Jan 28, 2026 | 184.40 | 185.00 | 184.40 | 181.80 | 181.80 | -2.60% | 72 |
| Jan 27, 2026 | 185.28 | 189.30 | 185.28 | 186.66 | 186.66 | 2.82% | 272 |
| Jan 26, 2026 | 177.44 | 182.00 | 176.60 | 181.54 | 181.54 | 2.44% | 219 |
| Jan 23, 2026 | 177.54 | 177.54 | 177.54 | 177.22 | 177.22 | 0.08% | 20 |
| Jan 22, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -1.28% | - |
| Jan 21, 2026 | 177.10 | 178.36 | 177.10 | 179.38 | 179.38 | 0.68% | 147 |
| Jan 20, 2026 | 180.16 | 180.24 | 178.18 | 178.16 | 178.16 | -0.90% | 145 |
| Jan 19, 2026 | 180.74 | 180.74 | 179.78 | 179.78 | 179.78 | -2.63% | 48 |
| Jan 16, 2026 | 181.16 | 184.44 | 181.14 | 184.64 | 184.64 | -1.07% | 48 |
| Jan 15, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 2.00% | - |
| Jan 14, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | -0.73% | 21 |
| Jan 13, 2026 | 184.54 | 186.84 | 183.00 | 184.32 | 184.32 | 0.10% | 157 |
| Jan 12, 2026 | 184.76 | 184.76 | 184.76 | 184.14 | 184.14 | -1.38% | 9 |
| Jan 9, 2026 | 190.86 | 190.86 | 187.06 | 186.72 | 186.72 | -1.31% | 42 |
| Jan 8, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -2.32% | - |
| Jan 7, 2026 | 190.98 | 193.86 | 190.50 | 193.70 | 193.70 | 3.06% | 134 |
| Jan 6, 2026 | 190.24 | 190.74 | 189.74 | 187.94 | 187.94 | -2.35% | 145 |
| Jan 5, 2026 | 189.80 | 189.80 | 189.80 | 192.46 | 192.46 | 2.35% | 10 |
| Jan 2, 2026 | 194.64 | 194.64 | 189.68 | 188.04 | 188.04 | -3.23% | 27 |
| Dec 30, 2025 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0.14% | - |
| Dec 29, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | 0.07% | - |
| Dec 23, 2025 | 195.92 | 195.92 | 195.92 | 193.90 | 193.90 | -2.42% | 5 |
| Dec 22, 2025 | 200.55 | 200.55 | 195.76 | 198.70 | 198.70 | 0.29% | 47 |
| Dec 19, 2025 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | 0.67% | - |
| Dec 18, 2025 | 193.80 | 197.04 | 193.80 | 196.80 | 196.80 | -0.33% | 31 |
| Dec 17, 2025 | 199.00 | 199.00 | 199.00 | 197.46 | 197.46 | 0.72% | 11 |
| Dec 16, 2025 | 195.26 | 199.90 | 195.26 | 196.04 | 196.04 | -1.67% | 116 |
| Dec 15, 2025 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | -0.62% | - |
| Dec 12, 2025 | 202.40 | 202.40 | 202.40 | 200.60 | 200.60 | -1.88% | 3 |
| Dec 11, 2025 | 205.70 | 205.70 | 205.70 | 204.45 | 204.45 | -1.42% | 9 |
| Dec 10, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.00% | - |
| Dec 9, 2025 | 210.10 | 210.95 | 208.10 | 209.50 | 209.50 | -1.53% | 78 |
| Dec 8, 2025 | 209.35 | 209.40 | 209.35 | 212.75 | 212.75 | 1.55% | 37 |
| Dec 5, 2025 | 209.05 | 209.05 | 209.05 | 209.50 | 209.50 | 1.35% | 40 |
| Dec 4, 2025 | 209.00 | 209.00 | 207.75 | 206.70 | 206.70 | -0.10% | 19 |
| Dec 3, 2025 | 207.75 | 207.75 | 207.75 | 206.90 | 206.90 | -0.67% | 21 |
| Dec 2, 2025 | 209.65 | 209.65 | 209.65 | 208.30 | 208.30 | -1.61% | 2 |
| Dec 1, 2025 | 215.35 | 215.35 | 211.50 | 211.70 | 211.70 | -1.42% | 146 |
| Nov 28, 2025 | 217.40 | 217.40 | 217.40 | 214.75 | 214.75 | -0.92% | 25 |
| Nov 27, 2025 | 217.85 | 219.75 | 215.20 | 216.75 | 216.75 | -3.56% | 85 |
| Nov 26, 2025 | 223.60 | 223.95 | 218.60 | 224.75 | 224.75 | -9.04% | 301 |
| Nov 25, 2025 | 243.65 | 246.55 | 243.65 | 247.10 | 247.10 | 0.12% | 14 |
| Nov 24, 2025 | 241.30 | 241.30 | 241.30 | 246.80 | 246.80 | 4.14% | 37 |
| Nov 21, 2025 | 242.35 | 242.35 | 235.85 | 237.00 | 237.00 | -5.22% | 64 |
| Nov 20, 2025 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | -1.90% | - |
| Nov 19, 2025 | 252.65 | 255.70 | 251.80 | 254.90 | 254.90 | 0.63% | 231 |
| Nov 18, 2025 | 251.75 | 251.75 | 251.75 | 253.30 | 253.30 | -2.13% | 1 |
| Nov 17, 2025 | 259.75 | 261.00 | 258.90 | 258.80 | 258.80 | -1.80% | 68 |
| Nov 14, 2025 | 263.00 | 264.55 | 255.15 | 263.55 | 263.55 | -1.37% | 382 |
| Nov 13, 2025 | 272.05 | 272.05 | 272.05 | 267.20 | 267.20 | -3.78% | 4 |
| Nov 12, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -2.13% | - |
| Nov 11, 2025 | 285.70 | 285.75 | 285.70 | 283.75 | 283.75 | 0.27% | 5 |
| Nov 10, 2025 | 279.70 | 283.05 | 279.70 | 283.00 | 283.00 | 3.93% | 107 |
| Nov 7, 2025 | 274.75 | 274.75 | 274.75 | 272.30 | 272.30 | 0.44% | 8 |
| Nov 6, 2025 | 270.30 | 270.30 | 270.30 | 271.10 | 271.10 | -3.09% | 1 |
| Nov 5, 2025 | 283.40 | 286.20 | 283.40 | 279.75 | 279.75 | -3.33% | 24 |
| Nov 4, 2025 | 287.00 | 287.85 | 285.85 | 289.40 | 289.40 | -0.21% | 16 |
| Nov 3, 2025 | 287.35 | 289.85 | 287.00 | 290.00 | 290.00 | 1.92% | 109 |
| Oct 31, 2025 | 279.55 | 286.95 | 279.55 | 284.55 | 284.55 | 0.51% | 17 |
| Oct 30, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 2.54% | - |
| Oct 29, 2025 | 281.65 | 281.65 | 275.60 | 276.10 | 276.10 | -1.34% | 120 |
| Oct 28, 2025 | 279.85 | 281.65 | 279.85 | 279.85 | 279.85 | 0.36% | 13 |
| Oct 27, 2025 | 279.55 | 280.10 | 279.45 | 278.85 | 278.85 | 0.49% | 61 |
| Oct 24, 2025 | 277.70 | 281.40 | 276.65 | 277.50 | 277.50 | 1.33% | 44 |
| Oct 23, 2025 | 266.20 | 268.00 | 265.45 | 273.85 | 273.85 | 4.50% | 43 |
| Oct 22, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -1.82% | - |
| Oct 21, 2025 | 262.15 | 262.15 | 262.15 | 266.90 | 266.90 | 2.12% | 23 |
| Oct 20, 2025 | 257.55 | 260.65 | 257.55 | 261.35 | 261.35 | 2.75% | 69 |
| Oct 17, 2025 | 251.00 | 251.00 | 250.30 | 254.35 | 254.35 | -1.32% | 100 |
| Oct 16, 2025 | 261.05 | 261.05 | 257.75 | 257.75 | 257.75 | -1.68% | 8 |
| Oct 15, 2025 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | -0.32% | 2 |
| Oct 14, 2025 | 267.90 | 267.90 | 261.95 | 263.00 | 263.00 | -3.22% | 101 |
| Oct 13, 2025 | 243.10 | 273.05 | 243.10 | 271.75 | 271.75 | 0.80% | 55 |
| Oct 10, 2025 | 272.75 | 275.00 | 270.00 | 269.60 | 269.60 | -0.06% | 34 |