Zscaler, Inc. (ETR:0ZC)
Germany
· Delayed Price · Currency is EUR 141.86
+4.36 (3.17%)
At close: Mar 6, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 135.78 | 138.88 | 134.22 | 137.50 | 137.50 | 2.14% | 664 |
| Mar 4, 2026 | 133.00 | 136.42 | 132.20 | 134.62 | 134.62 | 3.01% | 890 |
| Mar 3, 2026 | 126.32 | 130.78 | 125.36 | 130.68 | 130.68 | 2.29% | 1,118 |
| Mar 2, 2026 | 124.80 | 130.00 | 123.86 | 127.76 | 127.76 | 5.67% | 2,942 |
| Feb 27, 2026 | 130.06 | 130.82 | 119.62 | 120.90 | 120.90 | -12.23% | 4,509 |
| Feb 26, 2026 | 132.02 | 141.30 | 131.62 | 137.74 | 137.74 | 7.34% | 1,762 |
| Feb 25, 2026 | 126.74 | 128.86 | 125.16 | 128.32 | 128.32 | 2.04% | 1,399 |
| Feb 24, 2026 | 122.34 | 126.94 | 121.48 | 125.76 | 125.76 | 1.80% | 1,721 |
| Feb 23, 2026 | 134.92 | 135.92 | 122.52 | 123.54 | 123.54 | -14.54% | 912 |
| Feb 20, 2026 | 144.66 | 146.68 | 142.66 | 144.56 | 144.56 | -0.33% | 691 |
| Feb 19, 2026 | 146.32 | 146.52 | 142.00 | 145.04 | 145.04 | 0.57% | 1,334 |
| Feb 18, 2026 | 145.02 | 145.88 | 140.36 | 144.22 | 144.22 | -0.67% | 688 |
| Feb 17, 2026 | 149.30 | 149.72 | 144.06 | 145.20 | 145.20 | -3.24% | 619 |
| Feb 16, 2026 | 152.04 | 152.04 | 148.58 | 150.06 | 150.06 | 0.23% | 422 |
| Feb 13, 2026 | 145.96 | 149.72 | 145.70 | 149.72 | 149.72 | 4.96% | 3,156 |
| Feb 12, 2026 | 144.50 | 145.68 | 142.42 | 142.64 | 142.64 | 1.44% | 380 |
| Feb 11, 2026 | 148.64 | 149.78 | 140.62 | 140.62 | 140.62 | -4.56% | 284 |
| Feb 10, 2026 | 143.18 | 148.50 | 142.06 | 147.34 | 147.34 | 4.32% | 1,699 |
| Feb 9, 2026 | 141.70 | 141.70 | 137.84 | 141.24 | 141.24 | -0.38% | 840 |
| Feb 6, 2026 | 145.80 | 147.64 | 139.46 | 141.78 | 141.78 | -7.79% | 2,089 |
| Feb 5, 2026 | 158.14 | 158.14 | 151.92 | 153.76 | 153.76 | -2.94% | 927 |
| Feb 4, 2026 | 158.76 | 159.26 | 152.20 | 158.42 | 158.42 | -0.49% | 2,444 |
| Feb 3, 2026 | 170.80 | 170.80 | 158.80 | 159.20 | 159.20 | -6.73% | 1,096 |
| Feb 2, 2026 | 166.36 | 171.62 | 166.36 | 170.68 | 170.68 | 0.09% | 287 |
| Jan 30, 2026 | 166.44 | 170.84 | 166.22 | 170.52 | 170.52 | 1.49% | 566 |
| Jan 29, 2026 | 179.74 | 179.74 | 166.68 | 168.02 | 168.02 | -7.43% | 1,066 |
| Jan 28, 2026 | 185.16 | 185.16 | 181.50 | 181.50 | 181.50 | -2.68% | 291 |
| Jan 27, 2026 | 181.76 | 190.02 | 181.76 | 186.50 | 186.50 | 2.66% | 1,218 |
| Jan 26, 2026 | 176.82 | 181.66 | 176.14 | 181.66 | 181.66 | 2.60% | 420 |
| Jan 23, 2026 | 178.40 | 178.40 | 177.04 | 177.06 | 177.06 | 0.09% | 121 |
| Jan 22, 2026 | 181.08 | 181.08 | 176.90 | 176.90 | 176.90 | -1.26% | 103 |
| Jan 21, 2026 | 176.56 | 179.28 | 176.08 | 179.16 | 179.16 | 0.17% | 529 |
| Jan 20, 2026 | 179.40 | 180.54 | 177.56 | 178.86 | 178.86 | -0.72% | 600 |
| Jan 19, 2026 | 186.54 | 186.54 | 179.60 | 180.16 | 180.16 | -2.19% | 709 |
| Jan 16, 2026 | 182.14 | 184.48 | 180.46 | 184.20 | 184.20 | -1.25% | 178 |
| Jan 15, 2026 | 184.52 | 187.86 | 184.52 | 186.54 | 186.54 | 2.35% | 327 |
| Jan 14, 2026 | 188.88 | 190.28 | 182.12 | 182.26 | 182.26 | -1.21% | 608 |
| Jan 13, 2026 | 187.18 | 187.46 | 183.08 | 184.50 | 184.50 | 0.08% | 74 |
| Jan 12, 2026 | 184.44 | 184.48 | 183.48 | 184.36 | 184.36 | -1.30% | 587 |
| Jan 9, 2026 | 189.20 | 189.34 | 186.00 | 186.78 | 186.78 | -1.37% | 204 |
| Jan 8, 2026 | 198.30 | 198.54 | 189.38 | 189.38 | 189.38 | -2.07% | 519 |
| Jan 7, 2026 | 191.12 | 193.38 | 190.04 | 193.38 | 193.38 | 2.77% | 54 |
| Jan 6, 2026 | 189.72 | 190.40 | 188.16 | 188.16 | 188.16 | -2.23% | 347 |
| Jan 5, 2026 | 193.58 | 193.58 | 192.28 | 192.46 | 192.46 | 2.56% | 265 |
| Jan 2, 2026 | 194.18 | 195.04 | 187.32 | 187.66 | 187.66 | -3.28% | 1,041 |
| Dec 30, 2025 | 194.66 | 194.66 | 194.02 | 194.02 | 194.02 | 0.02% | 131 |
| Dec 29, 2025 | 194.50 | 195.66 | 193.88 | 193.98 | 193.98 | 0.17% | 211 |
| Dec 23, 2025 | 198.62 | 198.62 | 193.66 | 193.66 | 193.66 | -2.46% | 542 |
| Dec 22, 2025 | 198.12 | 200.35 | 194.16 | 198.54 | 198.54 | 0.41% | 229 |
| Dec 19, 2025 | 198.70 | 199.34 | 197.14 | 197.72 | 197.72 | 0.46% | 110 |
| Dec 18, 2025 | 192.02 | 197.68 | 192.02 | 196.82 | 196.82 | 0.04% | 376 |
| Dec 17, 2025 | 198.08 | 198.08 | 196.00 | 196.74 | 196.74 | -0.08% | 257 |
| Dec 16, 2025 | 192.84 | 199.16 | 192.84 | 196.90 | 196.90 | -1.05% | 732 |
| Dec 15, 2025 | 202.05 | 202.15 | 198.00 | 198.98 | 198.98 | -0.58% | 206 |
| Dec 12, 2025 | 205.70 | 205.75 | 199.40 | 200.15 | 200.15 | -2.37% | 572 |
| Dec 11, 2025 | 205.55 | 206.50 | 204.35 | 205.00 | 205.00 | -1.06% | 390 |
| Dec 10, 2025 | 208.25 | 208.75 | 205.95 | 207.20 | 207.20 | -1.15% | 253 |
| Dec 9, 2025 | 210.40 | 210.50 | 209.60 | 209.60 | 209.60 | -1.18% | 67 |
| Dec 8, 2025 | 209.20 | 212.45 | 209.10 | 212.10 | 212.10 | 1.48% | 206 |
| Dec 5, 2025 | 203.30 | 210.35 | 203.30 | 209.00 | 209.00 | 1.33% | 175 |
| Dec 4, 2025 | 208.90 | 208.90 | 206.25 | 206.25 | 206.25 | -0.72% | 1 |
| Dec 3, 2025 | 207.80 | 208.55 | 204.00 | 207.75 | 207.75 | -0.38% | 159 |
| Dec 2, 2025 | 209.55 | 209.80 | 208.55 | 208.55 | 208.55 | -1.88% | 92 |
| Dec 1, 2025 | 213.70 | 214.90 | 209.20 | 212.55 | 212.55 | -1.78% | 710 |
| Nov 28, 2025 | 217.95 | 219.50 | 216.25 | 216.40 | 216.40 | -0.16% | 237 |
| Nov 27, 2025 | 218.05 | 219.55 | 215.95 | 216.75 | 216.75 | -3.82% | 775 |
| Nov 26, 2025 | 229.00 | 233.90 | 218.60 | 225.35 | 225.35 | -8.99% | 1,510 |
| Nov 25, 2025 | 242.80 | 247.60 | 242.00 | 247.60 | 247.60 | 0.55% | 81 |
| Nov 24, 2025 | 241.75 | 246.40 | 240.65 | 246.25 | 246.25 | 3.71% | 107 |
| Nov 21, 2025 | 242.00 | 242.00 | 235.30 | 237.45 | 237.45 | -5.02% | 279 |
| Nov 20, 2025 | 254.30 | 256.65 | 250.00 | 250.00 | 250.00 | -1.79% | 153 |
| Nov 19, 2025 | 253.20 | 255.35 | 251.55 | 254.55 | 254.55 | 0.45% | 549 |
| Nov 18, 2025 | 252.60 | 254.45 | 251.20 | 253.40 | 253.40 | -1.93% | 55 |
| Nov 17, 2025 | 259.90 | 262.55 | 257.35 | 258.40 | 258.40 | -2.03% | 189 |
| Nov 14, 2025 | 263.75 | 263.75 | 255.10 | 263.75 | 263.75 | -1.57% | 3,708 |
| Nov 13, 2025 | 273.20 | 273.20 | 266.70 | 267.95 | 267.95 | -7.28% | 561 |
| Nov 12, 2025 | 286.15 | 289.00 | 286.15 | 289.00 | 289.00 | 1.83% | 41 |
| Nov 11, 2025 | 285.35 | 285.35 | 283.80 | 283.80 | 283.80 | 0.30% | 8 |
| Nov 10, 2025 | 280.00 | 282.95 | 280.00 | 282.95 | 282.95 | 4.27% | 77 |
| Nov 7, 2025 | 276.85 | 276.85 | 271.35 | 271.35 | 271.35 | 0.61% | 241 |
| Nov 6, 2025 | 279.25 | 279.25 | 269.70 | 269.70 | 269.70 | -3.49% | 155 |
| Nov 5, 2025 | 284.85 | 285.60 | 279.45 | 279.45 | 279.45 | -3.19% | 72 |
| Nov 4, 2025 | 287.75 | 291.25 | 285.80 | 288.65 | 288.65 | -0.40% | 253 |
| Nov 3, 2025 | 287.30 | 290.05 | 287.30 | 289.80 | 289.80 | 1.88% | 372 |
| Oct 31, 2025 | 279.80 | 286.40 | 279.80 | 284.45 | 284.45 | 0.74% | 227 |
| Oct 30, 2025 | 276.35 | 282.60 | 275.20 | 282.35 | 282.35 | 2.02% | 371 |
| Oct 29, 2025 | 282.20 | 282.95 | 273.35 | 276.75 | 276.75 | -1.27% | 1,154 |
| Oct 28, 2025 | 279.00 | 280.30 | 279.00 | 280.30 | 280.30 | 0.56% | 13 |
| Oct 27, 2025 | 282.05 | 282.05 | 278.40 | 278.75 | 278.75 | 0.52% | 88 |
| Oct 24, 2025 | 275.70 | 279.30 | 275.70 | 277.30 | 277.30 | 1.32% | 404 |
| Oct 23, 2025 | 266.15 | 273.70 | 266.00 | 273.70 | 273.70 | 4.21% | 137 |
| Oct 22, 2025 | 265.85 | 265.85 | 262.50 | 262.65 | 262.65 | -1.65% | 55 |
| Oct 21, 2025 | 263.85 | 267.05 | 262.60 | 267.05 | 267.05 | 2.30% | 245 |
| Oct 20, 2025 | 258.70 | 261.20 | 258.00 | 261.05 | 261.05 | 2.80% | 196 |
| Oct 17, 2025 | 251.95 | 256.65 | 248.15 | 253.95 | 253.95 | -1.57% | 954 |
| Oct 16, 2025 | 260.90 | 264.65 | 258.00 | 258.00 | 258.00 | -1.41% | 165 |
| Oct 15, 2025 | 260.65 | 262.65 | 259.00 | 261.70 | 261.70 | -0.34% | 184 |
| Oct 14, 2025 | 267.15 | 269.30 | 260.15 | 262.60 | 262.60 | -3.24% | 849 |
| Oct 13, 2025 | 269.45 | 275.20 | 269.45 | 271.40 | 271.40 | 0.91% | 453 |
| Oct 10, 2025 | 274.00 | 276.05 | 268.95 | 268.95 | 268.95 | -0.43% | 583 |