Skip to main content
Zscaler, Inc. (BMV:ZS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,359.99
+84.99 (3.74%)
Last updated: Apr 28, 2026, 9:23 AM CST

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,275.002,275.002,275.002,275.00---
Apr 23, 20262,345.002,345.002,275.002,275.002,275.00-6.14%821
Apr 22, 20262,467.002,467.002,422.002,423.802,423.80-1.75%74
Apr 21, 20262,467.002,467.002,467.002,467.002,467.005.34%20
Apr 20, 20262,335.002,342.002,335.002,342.002,342.000.39%96
Apr 17, 20262,345.002,345.002,328.302,333.002,333.00-0.51%738
Apr 16, 20262,345.002,345.002,345.002,345.002,345.003.21%26
Apr 15, 20262,272.002,272.002,272.002,272.002,272.008.45%773
Apr 14, 20262,131.002,131.002,095.012,095.012,095.01-1.18%114
Apr 13, 20262,111.002,120.002,111.002,120.002,120.003.92%144
Apr 10, 20262,030.002,040.002,030.002,040.002,040.00-3.04%15
Apr 9, 20262,210.002,210.002,104.002,104.002,104.00-15.67%273
Apr 8, 20262,495.002,495.002,495.002,495.002,495.000.16%22
Apr 7, 20262,491.002,491.002,491.002,491.002,491.000.36%8
Apr 6, 20262,470.002,482.002,470.002,482.002,482.00-0.93%34
Mar 31, 20262,505.422,505.422,505.422,505.422,505.420.22%10
Mar 30, 20262,500.002,500.002,500.002,500.002,500.004.17%18
Mar 27, 20262,445.002,445.002,400.002,400.002,400.00-3.81%31
Mar 25, 20262,495.002,495.002,495.002,495.002,495.00-1.23%85
Mar 24, 20262,529.002,529.002,526.002,526.002,526.00-7.01%254
Mar 23, 20262,716.502,716.502,716.502,716.502,716.50-26
Mar 20, 20262,685.002,721.002,685.002,716.502,716.50-2.42%51
Mar 19, 20262,784.002,784.002,784.002,784.002,784.000.96%423
Mar 18, 20262,757.512,757.512,757.512,757.512,757.512.70%10
Mar 12, 20262,685.002,685.002,685.002,685.002,685.00-8.11%10
Mar 6, 20262,922.002,922.002,922.002,922.002,922.003.51%235
Mar 5, 20262,823.002,823.002,823.002,823.002,823.002.99%10
Mar 4, 20262,741.002,741.002,741.002,741.002,741.001.52%59
Mar 3, 20262,625.002,742.002,625.002,700.002,700.008.22%891
Feb 27, 20262,585.002,585.002,485.002,495.002,495.00-11.30%7,768
Feb 26, 20262,760.002,813.002,760.002,813.002,813.006.11%108
Feb 25, 20262,651.002,651.002,651.002,651.002,651.003.83%62
Feb 24, 20262,583.002,583.002,553.242,553.242,553.242.33%314
Feb 23, 20262,495.002,495.002,495.002,495.002,495.00-12.76%47
Feb 20, 20262,860.002,860.002,860.002,860.002,860.00-3.41%12
Feb 18, 20262,951.002,961.002,951.002,961.002,961.000.39%1,120
Feb 17, 20262,985.002,985.002,930.002,949.602,949.60-2.75%41
Feb 13, 20263,035.003,035.003,033.003,033.003,033.003.08%639
Feb 11, 20262,942.002,943.002,942.002,942.402,942.40-2.96%373
Feb 10, 20263,032.003,032.003,032.003,032.003,032.003.30%7
Feb 9, 20262,935.002,935.002,935.002,935.002,935.001.95%400
Feb 6, 20262,850.002,879.002,850.002,879.002,879.00-11.28%15
Feb 3, 20263,245.003,245.003,245.003,245.003,245.00-7.29%39
Jan 30, 20263,500.003,500.003,500.003,500.003,500.00-6.67%11
Jan 28, 20263,860.003,860.003,750.003,750.003,750.00-2.72%40
Jan 27, 20263,899.003,899.003,855.003,855.003,855.003.63%189
Jan 26, 20263,720.003,720.003,720.003,720.003,720.002.64%6
Jan 22, 20263,624.153,624.153,624.153,624.153,624.15-1.20%30
Jan 21, 20263,668.003,668.003,668.003,668.003,668.000.82%31
Jan 20, 20263,638.003,638.003,638.003,638.003,638.00-3.04%300
Jan 16, 20263,740.003,752.003,740.003,752.003,752.00-15
Jan 14, 20263,752.003,752.003,752.003,752.003,752.00-3.79%10
Jan 9, 20263,900.003,900.003,900.003,900.003,900.00-2.07%14
Jan 8, 20263,982.333,982.333,982.333,982.333,982.33-2.87%363
Jan 7, 20264,025.004,100.004,025.004,100.004,100.002.50%165
Jan 5, 20264,000.004,000.004,000.004,000.004,000.00-1.77%27
Dec 31, 20254,072.004,072.004,072.004,072.004,072.00-8.04%160
Dec 10, 20254,428.004,428.004,428.004,428.004,428.00-10
Dec 4, 20254,400.004,428.004,400.004,428.004,428.001.07%32
Dec 3, 20254,635.004,635.004,381.004,381.004,381.00-5.48%37
Nov 28, 20254,635.004,635.004,635.004,635.004,635.00-11
Nov 26, 20254,855.004,855.004,610.004,635.004,635.00-13.12%536
Nov 25, 20255,330.005,335.005,330.005,335.005,335.001.86%216
Nov 24, 20255,237.405,237.405,237.405,237.405,237.40-2.36%254
Nov 18, 20255,364.005,364.005,364.005,364.005,364.00-7.84%50
Nov 12, 20255,882.305,882.305,820.005,820.005,820.00-0.02%51
Nov 7, 20255,821.005,821.005,821.005,821.005,821.00-1.92%2,306
Nov 5, 20255,935.005,935.005,935.005,935.005,935.00-4.27%12