Zscaler, Inc. (BIT:1ZS)
Italy
· Delayed Price · Currency is EUR 209.50
+2.80 (1.35%)
At close: Dec 5, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 270.00 | 270.00 | 268.75 | 269.75 | 269.75 | 3.17% | 57 |
| Oct 8, 2025 | 252.00 | 261.45 | 252.00 | 261.45 | 261.45 | 4.10% | 26 |
| Oct 7, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | -4.09% | - |
| Oct 6, 2025 | 263.90 | 263.90 | 262.25 | 261.85 | 261.85 | 0.69% | 9 |
| Oct 3, 2025 | 262.25 | 262.25 | 258.00 | 260.05 | 260.05 | 0.02% | 112 |
| Oct 2, 2025 | 259.55 | 259.55 | 259.55 | 260.00 | 260.00 | 1.48% | 12 |
| Oct 1, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 1.97% | - |
| Sep 30, 2025 | 251.15 | 251.15 | 250.00 | 251.25 | 251.25 | 0.14% | 96 |
| Sep 29, 2025 | 254.15 | 254.15 | 254.15 | 250.90 | 250.90 | 0.78% | 4 |
| Sep 26, 2025 | 248.00 | 248.00 | 248.00 | 248.95 | 248.95 | 2.07% | 5 |
| Sep 25, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -0.43% | - |
| Sep 24, 2025 | 245.40 | 247.30 | 245.10 | 244.95 | 244.95 | -0.73% | 17 |
| Sep 23, 2025 | 246.95 | 246.95 | 244.70 | 246.75 | 246.75 | 0.63% | 75 |
| Sep 22, 2025 | 250.30 | 252.40 | 245.95 | 245.20 | 245.20 | -0.63% | 104 |
| Sep 19, 2025 | 246.50 | 247.20 | 246.50 | 246.75 | 246.75 | 1.25% | 127 |
| Sep 18, 2025 | 238.15 | 238.15 | 238.15 | 243.70 | 243.70 | 3.02% | 40 |
| Sep 17, 2025 | 237.90 | 240.25 | 237.70 | 236.55 | 236.55 | -0.11% | 114 |
| Sep 16, 2025 | 241.85 | 244.00 | 241.85 | 236.80 | 236.80 | -2.41% | 21 |
| Sep 15, 2025 | 243.60 | 243.60 | 240.50 | 242.65 | 242.65 | -0.53% | 172 |
| Sep 12, 2025 | 245.10 | 245.10 | 244.00 | 243.95 | 243.95 | -1.49% | 41 |
| Sep 11, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | 2.40% | - |
| Sep 10, 2025 | 242.05 | 242.05 | 242.05 | 241.85 | 241.85 | 0.73% | 53 |
| Sep 9, 2025 | 239.85 | 239.90 | 239.00 | 240.10 | 240.10 | 1.93% | 18 |
| Sep 8, 2025 | 234.55 | 234.90 | 234.55 | 235.55 | 235.55 | 2.66% | 8 |
| Sep 5, 2025 | 230.00 | 231.10 | 230.00 | 229.45 | 229.45 | -0.67% | 54 |
| Sep 4, 2025 | 233.40 | 233.40 | 232.55 | 231.00 | 231.00 | -0.37% | 35 |
| Sep 3, 2025 | 241.75 | 241.75 | 225.25 | 231.85 | 231.85 | -0.13% | 85 |
| Sep 2, 2025 | 244.10 | 244.10 | 234.75 | 232.15 | 232.15 | -1.59% | 146 |
| Sep 1, 2025 | 238.55 | 240.00 | 236.40 | 235.90 | 235.90 | -0.19% | 131 |
| Aug 29, 2025 | 241.00 | 241.00 | 241.00 | 236.35 | 236.35 | -1.25% | 5 |
| Aug 28, 2025 | 232.60 | 239.75 | 232.60 | 239.35 | 239.35 | 2.44% | 3 |
| Aug 27, 2025 | 230.70 | 234.30 | 230.65 | 233.65 | 233.65 | 1.63% | 67 |
| Aug 26, 2025 | 233.70 | 233.70 | 232.75 | 229.90 | 229.90 | -1.18% | 9 |
| Aug 25, 2025 | 233.70 | 233.70 | 231.20 | 232.65 | 232.65 | -1.04% | 30 |
| Aug 22, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.64% | - |
| Aug 21, 2025 | 233.20 | 233.95 | 233.20 | 233.60 | 233.60 | -1.10% | 6 |
| Aug 20, 2025 | 236.25 | 236.25 | 233.20 | 236.20 | 236.20 | -0.38% | 28 |
| Aug 19, 2025 | 239.05 | 239.05 | 237.70 | 237.10 | 237.10 | 0.44% | 57 |
| Aug 18, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 1.57% | - |
| Aug 14, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.41% | - |
| Aug 13, 2025 | 236.25 | 236.25 | 236.25 | 238.15 | 238.15 | 2.12% | 2 |
| Aug 12, 2025 | 233.00 | 234.00 | 233.00 | 233.20 | 233.20 | -1.06% | 155 |
| Aug 11, 2025 | 234.95 | 237.00 | 234.95 | 235.70 | 235.70 | 1.88% | 124 |
| Aug 8, 2025 | 233.20 | 236.10 | 233.00 | 231.35 | 231.35 | -1.60% | 79 |
| Aug 7, 2025 | 248.35 | 250.10 | 242.05 | 235.10 | 235.10 | -4.37% | 78 |
| Aug 6, 2025 | 243.65 | 243.65 | 243.65 | 245.85 | 245.85 | 0.57% | 5 |
| Aug 5, 2025 | 244.10 | 244.10 | 244.10 | 244.45 | 244.45 | -0.71% | 5 |
| Aug 4, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 1.46% | - |
| Aug 1, 2025 | 242.80 | 242.80 | 242.80 | 242.65 | 242.65 | -4.30% | 5 |
| Jul 31, 2025 | 254.80 | 254.80 | 253.60 | 253.55 | 253.55 | 0.94% | 138 |
| Jul 30, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.38% | - |
| Jul 29, 2025 | 248.70 | 248.70 | 248.70 | 250.25 | 250.25 | 1.07% | 3 |
| Jul 28, 2025 | 245.15 | 245.15 | 245.15 | 247.60 | 247.60 | 0.51% | 8 |
| Jul 25, 2025 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | 2.75% | - |
| Jul 24, 2025 | 242.05 | 242.05 | 242.05 | 239.75 | 239.75 | -0.75% | 1 |
| Jul 23, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | -1.23% | - |
| Jul 22, 2025 | 245.70 | 245.70 | 245.70 | 244.55 | 244.55 | -0.73% | 5 |
| Jul 21, 2025 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | -0.42% | - |
| Jul 18, 2025 | 245.70 | 246.40 | 245.70 | 247.40 | 247.40 | -0.58% | 196 |