Zscaler, Inc. (ETR:0ZC)
Germany
· Delayed Price · Currency is EUR 209.00
+2.75 (1.33%)
At close: Dec 5, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 269.70 | 270.35 | 268.15 | 270.10 | 270.10 | 6.51% | 702 |
| Oct 8, 2025 | 251.25 | 253.60 | 251.25 | 253.60 | 253.60 | 1.32% | 45 |
| Oct 7, 2025 | 261.55 | 261.90 | 250.30 | 250.30 | 250.30 | -4.63% | 266 |
| Oct 6, 2025 | 261.30 | 265.45 | 260.10 | 262.45 | 262.45 | 0.90% | 271 |
| Oct 3, 2025 | 261.95 | 262.15 | 259.50 | 260.10 | 260.10 | 0.19% | 330 |
| Oct 2, 2025 | 260.15 | 260.60 | 259.10 | 259.60 | 259.60 | 1.43% | 254 |
| Oct 1, 2025 | 253.25 | 256.75 | 252.15 | 255.95 | 255.95 | 1.91% | 435 |
| Sep 30, 2025 | 252.00 | 252.95 | 250.00 | 251.15 | 251.15 | 0.10% | 233 |
| Sep 29, 2025 | 251.75 | 253.60 | 250.75 | 250.90 | 250.90 | 0.62% | 258 |
| Sep 26, 2025 | 245.25 | 249.35 | 244.90 | 249.35 | 249.35 | 1.71% | 30 |
| Sep 25, 2025 | 242.15 | 245.15 | 239.70 | 245.15 | 245.15 | 0.16% | 133 |
| Sep 24, 2025 | 245.30 | 246.75 | 244.75 | 244.75 | 244.75 | -0.77% | 78 |
| Sep 23, 2025 | 248.10 | 248.10 | 244.30 | 246.65 | 246.65 | 0.69% | 78 |
| Sep 22, 2025 | 250.15 | 252.05 | 244.95 | 244.95 | 244.95 | -0.67% | 337 |
| Sep 19, 2025 | 247.90 | 250.00 | 246.60 | 246.60 | 246.60 | 1.04% | 514 |
| Sep 18, 2025 | 238.75 | 244.45 | 237.75 | 244.05 | 244.05 | 3.08% | 1,832 |
| Sep 17, 2025 | 237.75 | 238.75 | 236.75 | 236.75 | 236.75 | -0.32% | 445 |
| Sep 16, 2025 | 242.85 | 243.50 | 234.75 | 237.50 | 237.50 | -2.26% | 434 |
| Sep 15, 2025 | 242.20 | 244.55 | 241.10 | 243.00 | 243.00 | -0.25% | 940 |
| Sep 12, 2025 | 245.50 | 245.75 | 242.65 | 243.60 | 243.60 | -1.73% | 207 |
| Sep 11, 2025 | 244.85 | 248.20 | 244.85 | 247.90 | 247.90 | 2.50% | 7 |
| Sep 10, 2025 | 241.65 | 244.50 | 241.65 | 241.85 | 241.85 | 0.56% | 192 |
| Sep 9, 2025 | 239.95 | 240.50 | 238.60 | 240.50 | 240.50 | 2.47% | 35 |
| Sep 8, 2025 | 234.20 | 236.85 | 233.80 | 234.70 | 234.70 | 2.38% | 1,207 |
| Sep 5, 2025 | 230.00 | 230.55 | 229.00 | 229.25 | 229.25 | -0.43% | 289 |
| Sep 4, 2025 | 232.50 | 233.05 | 227.00 | 230.25 | 230.25 | -0.84% | 279 |
| Sep 3, 2025 | 240.10 | 243.40 | 226.75 | 232.20 | 232.20 | 0.43% | 1,793 |
| Sep 2, 2025 | 240.80 | 244.10 | 231.20 | 231.20 | 231.20 | -1.62% | 165 |
| Sep 1, 2025 | 237.10 | 239.90 | 235.00 | 235.00 | 235.00 | -0.40% | 533 |
| Aug 29, 2025 | 240.50 | 242.75 | 235.95 | 235.95 | 235.95 | -1.50% | 665 |
| Aug 28, 2025 | 233.75 | 239.55 | 233.75 | 239.55 | 239.55 | 2.63% | 3 |
| Aug 27, 2025 | 232.85 | 234.25 | 231.20 | 233.40 | 233.40 | 1.70% | 201 |
| Aug 26, 2025 | 232.80 | 232.80 | 229.50 | 229.50 | 229.50 | -1.38% | 1 |
| Aug 25, 2025 | 234.70 | 234.70 | 230.15 | 232.70 | 232.70 | -1.10% | 158 |
| Aug 22, 2025 | 232.80 | 235.30 | 232.80 | 235.30 | 235.30 | 0.62% | 36 |
| Aug 21, 2025 | 237.10 | 237.10 | 232.90 | 233.85 | 233.85 | -0.91% | 65 |
| Aug 20, 2025 | 235.10 | 236.00 | 233.95 | 236.00 | 236.00 | -0.57% | 10 |
| Aug 19, 2025 | 237.60 | 239.35 | 237.35 | 237.35 | 237.35 | 0.55% | 321 |
| Aug 18, 2025 | 234.95 | 236.30 | 234.00 | 236.05 | 236.05 | 1.20% | 248 |
| Aug 15, 2025 | 233.25 | 234.15 | 232.20 | 233.25 | 233.25 | 0.97% | 187 |
| Aug 14, 2025 | 235.60 | 235.85 | 231.00 | 231.00 | 231.00 | -3.12% | 212 |
| Aug 13, 2025 | 235.80 | 238.45 | 235.80 | 238.45 | 238.45 | 1.66% | 23 |
| Aug 12, 2025 | 234.50 | 234.55 | 232.40 | 234.55 | 234.55 | -0.64% | 139 |
| Aug 11, 2025 | 234.60 | 237.70 | 231.55 | 236.05 | 236.05 | 2.21% | 292 |
| Aug 8, 2025 | 235.60 | 235.90 | 230.95 | 230.95 | 230.95 | -1.74% | 131 |
| Aug 7, 2025 | 248.15 | 250.10 | 235.05 | 235.05 | 235.05 | -4.47% | 432 |
| Aug 6, 2025 | 243.15 | 246.05 | 243.15 | 246.05 | 246.05 | 0.80% | 34 |
| Aug 5, 2025 | 245.20 | 245.20 | 244.10 | 244.10 | 244.10 | -0.89% | 3 |
| Aug 4, 2025 | 243.30 | 246.30 | 243.30 | 246.30 | 246.30 | 1.61% | 168 |
| Aug 1, 2025 | 250.55 | 250.55 | 238.00 | 242.40 | 242.40 | -4.42% | 117 |
| Jul 31, 2025 | 252.65 | 254.65 | 248.50 | 253.60 | 253.60 | 1.20% | 445 |
| Jul 30, 2025 | 247.90 | 250.60 | 247.90 | 250.60 | 250.60 | -0.20% | 20 |
| Jul 29, 2025 | 250.00 | 251.50 | 250.00 | 251.10 | 251.10 | 1.58% | 589 |
| Jul 28, 2025 | 245.10 | 247.20 | 245.10 | 247.20 | 247.20 | 0.45% | 54 |
| Jul 25, 2025 | 242.00 | 246.10 | 242.00 | 246.10 | 246.10 | 2.65% | 82 |
| Jul 24, 2025 | 241.30 | 241.60 | 239.75 | 239.75 | 239.75 | -0.91% | 10 |
| Jul 23, 2025 | 244.90 | 244.90 | 239.70 | 241.95 | 241.95 | -1.16% | 54 |
| Jul 22, 2025 | 245.05 | 247.45 | 242.50 | 244.80 | 244.80 | -0.41% | 219 |
| Jul 21, 2025 | 247.80 | 248.65 | 245.70 | 245.80 | 245.80 | -0.81% | 68 |