Skip to main content
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
114.04
-1.22 (-1.06%)
Last updated: Apr 28, 2026, 1:51 PM CET

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026115.20117.10114.12115.26115.262.29%697
Apr 24, 2026115.08115.08111.74112.68112.68-0.67%736
Apr 23, 2026119.84120.20112.62113.44113.44-5.07%1,924
Apr 22, 2026117.72120.30116.60119.50119.50-0.86%1,503
Apr 21, 2026115.48122.50115.20120.54120.546.47%1,566
Apr 20, 2026112.88116.08112.52113.22113.22-1.32%2,227
Apr 17, 2026114.28116.94114.28114.74114.74-0.40%970
Apr 16, 2026112.38116.20112.38115.20115.205.40%1,062
Apr 15, 2026104.76109.30103.98109.30109.305.44%1,155
Apr 14, 2026105.12105.88102.96103.66103.661.09%1,594
Apr 13, 2026100.54103.68100.04102.54102.543.40%1,121
Apr 10, 2026105.10106.6498.0499.1799.17-7.49%2,209
Apr 9, 2026117.98117.98107.20107.20107.20-12.29%2,077
Apr 8, 2026125.80127.66120.88122.22122.222.67%1,343
Apr 7, 2026120.58121.80118.44119.04119.04-0.75%503
Apr 2, 2026117.80119.98116.68119.94119.940.96%644
Apr 1, 2026123.18123.58117.26118.80118.80-1.90%1,818
Mar 31, 2026120.70121.76118.66121.10121.10-1.82%498
Mar 30, 2026116.00123.34116.00123.34123.345.47%778
Mar 27, 2026121.92122.20113.30116.94116.94-4.71%12,247
Mar 26, 2026120.46125.40119.64122.72122.721.39%920
Mar 25, 2026121.96124.28120.14121.04121.04-2.32%1,129
Mar 24, 2026127.32127.32123.92123.92123.92-4.95%999
Mar 23, 2026131.10133.56130.30130.38130.38-1.35%539
Mar 20, 2026129.06132.42129.06132.16132.16-1.42%231
Mar 19, 2026135.12137.28133.90134.06134.06-1.54%492
Mar 18, 2026136.00136.62134.10136.16136.160.27%659
Mar 17, 2026135.58136.20135.42135.80135.802.09%595
Mar 16, 2026137.30137.30132.22133.02133.020.05%721
Mar 13, 2026132.00133.02132.00132.96132.961.23%45
Mar 12, 2026131.80133.06130.80131.34131.34-1.17%219
Mar 11, 2026134.46137.08131.50132.90132.90-3.19%1,374
Mar 10, 2026140.18140.74134.48137.28137.28-2.33%596
Mar 9, 2026140.44143.08140.08140.56140.56-0.92%952
Mar 6, 2026140.26142.40137.46141.86141.863.17%635
Mar 5, 2026135.78138.88134.22137.50137.502.14%664
Mar 4, 2026133.00136.42132.20134.62134.623.01%890
Mar 3, 2026126.32130.78125.36130.68130.682.29%1,118
Mar 2, 2026124.80130.00123.86127.76127.765.67%2,942
Feb 27, 2026130.06130.82119.62120.90120.90-12.23%4,509
Feb 26, 2026132.02141.30131.62137.74137.747.34%1,762
Feb 25, 2026126.74128.86125.16128.32128.322.04%1,399
Feb 24, 2026122.34126.94121.48125.76125.761.80%1,721
Feb 23, 2026134.92135.92122.52123.54123.54-14.54%912
Feb 20, 2026144.66146.68142.66144.56144.56-0.33%691
Feb 19, 2026146.32146.52142.00145.04145.040.57%1,334
Feb 18, 2026145.02145.88140.36144.22144.22-0.67%688
Feb 17, 2026149.30149.72144.06145.20145.20-3.24%619
Feb 16, 2026152.04152.04148.58150.06150.060.23%422
Feb 13, 2026145.96149.72145.70149.72149.724.96%3,156
Feb 12, 2026144.50145.68142.42142.64142.641.44%380
Feb 11, 2026148.64149.78140.62140.62140.62-4.56%284
Feb 10, 2026143.18148.50142.06147.34147.344.32%1,699
Feb 9, 2026141.70141.70137.84141.24141.24-0.38%840
Feb 6, 2026145.80147.64139.46141.78141.78-7.79%2,089
Feb 5, 2026158.14158.14151.92153.76153.76-2.94%927
Feb 4, 2026158.76159.26152.20158.42158.42-0.49%2,444
Feb 3, 2026170.80170.80158.80159.20159.20-6.73%1,096
Feb 2, 2026166.36171.62166.36170.68170.680.09%287
Jan 30, 2026166.44170.84166.22170.52170.521.49%566
Jan 29, 2026179.74179.74166.68168.02168.02-7.43%1,066
Jan 28, 2026185.16185.16181.50181.50181.50-2.68%291
Jan 27, 2026181.76190.02181.76186.50186.502.66%1,218
Jan 26, 2026176.82181.66176.14181.66181.662.60%420
Jan 23, 2026178.40178.40177.04177.06177.060.09%121
Jan 22, 2026181.08181.08176.90176.90176.90-1.26%103
Jan 21, 2026176.56179.28176.08179.16179.160.17%529
Jan 20, 2026179.40180.54177.56178.86178.86-0.72%600
Jan 19, 2026186.54186.54179.60180.16180.16-2.19%709
Jan 16, 2026182.14184.48180.46184.20184.20-1.25%178
Jan 15, 2026184.52187.86184.52186.54186.542.35%327
Jan 14, 2026188.88190.28182.12182.26182.26-1.21%608
Jan 13, 2026187.18187.46183.08184.50184.500.08%74
Jan 12, 2026184.44184.48183.48184.36184.36-1.30%587
Jan 9, 2026189.20189.34186.00186.78186.78-1.37%204
Jan 8, 2026198.30198.54189.38189.38189.38-2.07%519
Jan 7, 2026191.12193.38190.04193.38193.382.77%54
Jan 6, 2026189.72190.40188.16188.16188.16-2.23%347
Jan 5, 2026193.58193.58192.28192.46192.462.56%265
Jan 2, 2026194.18195.04187.32187.66187.66-3.28%1,041
Dec 30, 2025194.66194.66194.02194.02194.020.02%131
Dec 29, 2025194.50195.66193.88193.98193.980.17%211
Dec 23, 2025198.62198.62193.66193.66193.66-2.46%542
Dec 22, 2025198.12200.35194.16198.54198.540.41%229
Dec 19, 2025198.70199.34197.14197.72197.720.46%110
Dec 18, 2025192.02197.68192.02196.82196.820.04%376
Dec 17, 2025198.08198.08196.00196.74196.74-0.08%257
Dec 16, 2025192.84199.16192.84196.90196.90-1.05%732
Dec 15, 2025202.05202.15198.00198.98198.98-0.58%206
Dec 12, 2025205.70205.75199.40200.15200.15-2.37%572
Dec 11, 2025205.55206.50204.35205.00205.00-1.06%390
Dec 10, 2025208.25208.75205.95207.20207.20-1.15%253
Dec 9, 2025210.40210.50209.60209.60209.60-1.18%67
Dec 8, 2025209.20212.45209.10212.10212.101.48%206
Dec 5, 2025203.30210.35203.30209.00209.001.33%175
Dec 4, 2025208.90208.90206.25206.25206.25-0.72%1
Dec 3, 2025207.80208.55204.00207.75207.75-0.38%159
Dec 2, 2025209.55209.80208.55208.55208.55-1.88%92
Dec 1, 2025213.70214.90209.20212.55212.55-1.78%710
Nov 28, 2025217.95219.50216.25216.40216.40-0.16%237