Zscaler, Inc. (VIE:ZSCA)
Austria
· Delayed Price · Currency is EUR 206.55
-0.60 (-0.29%)
At close: Dec 4, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.45 | 210.30 | 208.40 | 210.30 | 210.30 | 1.82% | - |
| Dec 4, 2025 | 208.40 | 209.15 | 206.55 | 206.55 | 206.55 | -0.29% | 40 |
| Dec 3, 2025 | 207.80 | 207.80 | 204.75 | 207.15 | 207.15 | -0.38% | - |
| Dec 2, 2025 | 208.95 | 210.85 | 207.95 | 207.95 | 207.95 | -2.07% | - |
| Dec 1, 2025 | 213.60 | 214.40 | 212.35 | 212.35 | 212.35 | -1.69% | - |
| Nov 28, 2025 | 217.70 | 219.00 | 216.00 | 216.00 | 216.00 | -0.55% | - |
| Nov 27, 2025 | 216.35 | 218.00 | 216.35 | 217.20 | 217.20 | -3.55% | - |
| Nov 26, 2025 | 229.75 | 232.90 | 225.20 | 225.20 | 225.20 | -8.86% | - |
| Nov 25, 2025 | 244.05 | 247.10 | 242.80 | 247.10 | 247.10 | 1.62% | - |
| Nov 24, 2025 | 241.30 | 243.15 | 239.85 | 243.15 | 243.15 | 2.55% | 40 |
| Nov 21, 2025 | 241.45 | 242.40 | 237.10 | 237.10 | 237.10 | -5.25% | - |
| Nov 20, 2025 | 254.85 | 255.55 | 250.25 | 250.25 | 250.25 | -1.73% | - |
| Nov 19, 2025 | 253.25 | 254.65 | 252.20 | 254.65 | 254.65 | 0.12% | - |
| Nov 18, 2025 | 253.10 | 254.35 | 253.10 | 254.35 | 254.35 | -1.74% | 40 |
| Nov 17, 2025 | 260.35 | 260.35 | 257.70 | 258.85 | 258.85 | -1.91% | 24 |
| Nov 14, 2025 | 264.45 | 264.45 | 258.65 | 263.90 | 263.90 | -1.24% | - |
| Nov 13, 2025 | 272.30 | 272.30 | 267.20 | 267.20 | 267.20 | -3.94% | - |
| Nov 12, 2025 | 286.85 | 288.60 | 278.15 | 278.15 | 278.15 | -1.92% | - |
| Nov 11, 2025 | 284.70 | 284.70 | 283.55 | 283.60 | 283.60 | 0.04% | - |
| Nov 10, 2025 | 280.55 | 283.50 | 279.70 | 283.50 | 283.50 | 4.44% | - |
| Nov 7, 2025 | 276.55 | 276.55 | 271.45 | 271.45 | 271.45 | 0.50% | - |
| Nov 6, 2025 | 280.00 | 280.70 | 270.10 | 270.10 | 270.10 | -3.41% | - |
| Nov 5, 2025 | 285.05 | 285.30 | 279.65 | 279.65 | 279.65 | -3.32% | - |
| Nov 4, 2025 | 287.50 | 289.25 | 286.05 | 289.25 | 289.25 | -0.24% | - |
| Nov 3, 2025 | 287.50 | 290.00 | 287.50 | 289.95 | 289.95 | 2.04% | - |
| Oct 31, 2025 | 281.15 | 285.40 | 279.80 | 284.15 | 284.15 | 0.53% | 40 |
| Oct 30, 2025 | 276.50 | 282.65 | 276.50 | 282.65 | 282.65 | 2.48% | 40 |
| Oct 29, 2025 | 283.60 | 283.60 | 273.70 | 275.80 | 275.80 | -1.55% | - |
| Oct 28, 2025 | 280.20 | 280.40 | 278.80 | 280.15 | 280.15 | 0.48% | - |
| Oct 27, 2025 | 281.25 | 281.55 | 278.80 | 278.80 | 278.80 | 0.50% | - |
| Oct 24, 2025 | 275.35 | 277.85 | 275.35 | 277.40 | 277.40 | 1.39% | - |
| Oct 23, 2025 | 265.45 | 273.60 | 265.45 | 273.60 | 273.60 | 4.21% | - |
| Oct 22, 2025 | 267.50 | 267.75 | 262.55 | 262.55 | 262.55 | -1.70% | 44 |
| Oct 21, 2025 | 263.60 | 267.10 | 262.85 | 267.10 | 267.10 | 2.30% | - |
| Oct 20, 2025 | 259.65 | 261.10 | 258.15 | 261.10 | 261.10 | 2.43% | - |
| Oct 17, 2025 | 251.80 | 254.90 | 249.60 | 254.90 | 254.90 | -1.03% | - |
| Oct 16, 2025 | 260.65 | 261.15 | 257.55 | 257.55 | 257.55 | -1.70% | - |
| Oct 15, 2025 | 260.35 | 262.45 | 260.35 | 262.00 | 262.00 | -0.19% | - |
| Oct 14, 2025 | 268.25 | 269.30 | 262.50 | 262.50 | 262.50 | -3.31% | - |
| Oct 13, 2025 | 271.00 | 273.35 | 271.00 | 271.50 | 271.50 | 0.30% | - |
| Oct 10, 2025 | 272.85 | 273.75 | 270.70 | 270.70 | 270.70 | 0.19% | - |
| Oct 9, 2025 | 269.40 | 270.20 | 268.30 | 270.20 | 270.20 | 3.33% | - |
| Oct 8, 2025 | 251.70 | 261.50 | 251.70 | 261.50 | 261.50 | 4.68% | - |
| Oct 7, 2025 | 260.95 | 261.25 | 249.80 | 249.80 | 249.80 | -4.75% | - |
| Oct 6, 2025 | 262.55 | 264.60 | 262.25 | 262.25 | 262.25 | 0.85% | - |
| Oct 3, 2025 | 263.20 | 263.20 | 260.05 | 260.05 | 260.05 | 0.15% | - |
| Oct 2, 2025 | 260.00 | 260.70 | 259.65 | 259.65 | 259.65 | 2.14% | - |
| Oct 1, 2025 | 252.00 | 254.20 | 252.00 | 254.20 | 254.20 | 1.01% | - |
| Sep 30, 2025 | 253.25 | 253.25 | 250.20 | 251.65 | 251.65 | 0.22% | 76 |
| Sep 29, 2025 | 252.15 | 255.85 | 251.10 | 251.10 | 251.10 | 0.78% | - |
| Sep 26, 2025 | 245.60 | 249.15 | 244.50 | 249.15 | 249.15 | 1.80% | - |
| Sep 25, 2025 | 242.40 | 244.75 | 241.35 | 244.75 | 244.75 | - | - |
| Sep 24, 2025 | 245.85 | 246.95 | 244.75 | 244.75 | 244.75 | -0.77% | - |
| Sep 23, 2025 | 247.05 | 247.10 | 246.30 | 246.65 | 246.65 | 0.69% | - |
| Sep 22, 2025 | 250.20 | 251.05 | 244.95 | 244.95 | 244.95 | -0.69% | - |
| Sep 19, 2025 | 247.45 | 249.40 | 246.65 | 246.65 | 246.65 | 1.23% | - |
| Sep 18, 2025 | 238.75 | 243.65 | 238.75 | 243.65 | 243.65 | 2.91% | - |
| Sep 17, 2025 | 238.15 | 238.50 | 236.75 | 236.75 | 236.75 | -0.13% | - |
| Sep 16, 2025 | 242.35 | 243.15 | 237.05 | 237.05 | 237.05 | -2.31% | - |
| Sep 15, 2025 | 241.95 | 242.65 | 241.95 | 242.65 | 242.65 | -0.43% | - |
| Sep 12, 2025 | 244.35 | 245.20 | 243.70 | 243.70 | 243.70 | -1.52% | 5 |
| Sep 11, 2025 | 239.25 | 247.45 | 239.25 | 247.45 | 247.45 | 2.48% | - |
| Sep 10, 2025 | 241.10 | 243.75 | 241.10 | 241.45 | 241.45 | 0.58% | - |
| Sep 9, 2025 | 239.35 | 240.15 | 239.35 | 240.05 | 240.05 | 2.04% | - |
| Sep 8, 2025 | 234.25 | 235.25 | 233.65 | 235.25 | 235.25 | 2.55% | - |
| Sep 5, 2025 | 229.80 | 230.90 | 229.40 | 229.40 | 229.40 | -0.46% | - |
| Sep 4, 2025 | 232.50 | 232.50 | 229.90 | 230.45 | 230.45 | -0.63% | - |
| Sep 3, 2025 | 240.70 | 243.05 | 229.75 | 231.90 | 231.90 | 0.06% | - |
| Sep 2, 2025 | 240.90 | 243.30 | 231.75 | 231.75 | 231.75 | -2.59% | - |
| Sep 1, 2025 | 237.25 | 237.90 | 237.25 | 237.90 | 237.90 | 0.85% | - |
| Aug 29, 2025 | 240.15 | 242.80 | 235.90 | 235.90 | 235.90 | -1.56% | 38 |
| Aug 28, 2025 | 233.90 | 239.65 | 233.65 | 239.65 | 239.65 | 2.57% | - |
| Aug 27, 2025 | 231.20 | 233.65 | 230.90 | 233.65 | 233.65 | 1.74% | - |
| Aug 26, 2025 | 232.15 | 232.15 | 229.65 | 229.65 | 229.65 | -1.27% | - |
| Aug 25, 2025 | 232.75 | 235.05 | 232.60 | 232.60 | 232.60 | -1.08% | - |
| Aug 22, 2025 | 233.15 | 235.15 | 233.15 | 235.15 | 235.15 | 0.77% | - |
| Aug 21, 2025 | 235.60 | 235.60 | 233.35 | 233.35 | 233.35 | -0.91% | - |
| Aug 20, 2025 | 235.80 | 235.85 | 235.45 | 235.50 | 235.50 | -0.65% | - |
| Aug 19, 2025 | 237.80 | 240.60 | 237.05 | 237.05 | 237.05 | 0.30% | - |
| Aug 18, 2025 | 235.30 | 236.45 | 235.30 | 236.35 | 236.35 | 0.77% | - |
| Aug 15, 2025 | 232.80 | 234.55 | 231.65 | 234.55 | 234.55 | 1.10% | - |
| Aug 14, 2025 | 237.70 | 238.20 | 232.00 | 232.00 | 232.00 | -2.68% | - |
| Aug 13, 2025 | 236.20 | 238.55 | 236.00 | 238.40 | 238.40 | 1.90% | - |
| Aug 12, 2025 | 234.00 | 235.15 | 233.05 | 233.95 | 233.95 | -0.95% | - |
| Aug 11, 2025 | 232.80 | 236.20 | 230.60 | 236.20 | 236.20 | 2.38% | - |
| Aug 8, 2025 | 235.05 | 235.60 | 230.70 | 230.70 | 230.70 | -1.85% | - |
| Aug 7, 2025 | 247.80 | 250.55 | 235.05 | 235.05 | 235.05 | -4.55% | - |
| Aug 6, 2025 | 244.55 | 246.25 | 243.15 | 246.25 | 246.25 | -0.51% | - |
| Aug 5, 2025 | 248.55 | 248.55 | 247.50 | 247.50 | 247.50 | 0.51% | - |
| Aug 4, 2025 | 243.60 | 246.25 | 242.60 | 246.25 | 246.25 | 1.50% | - |
| Aug 1, 2025 | 248.05 | 248.05 | 237.90 | 242.60 | 242.60 | -4.13% | 38 |
| Jul 31, 2025 | 252.70 | 254.25 | 252.15 | 253.05 | 253.05 | 0.92% | 61 |
| Jul 30, 2025 | 251.85 | 253.15 | 250.75 | 250.75 | 250.75 | 0.12% | - |
| Jul 29, 2025 | 251.35 | 253.20 | 249.45 | 250.45 | 250.45 | 1.34% | - |
| Jul 28, 2025 | 245.85 | 247.60 | 245.85 | 247.15 | 247.15 | 0.43% | - |
| Jul 25, 2025 | 241.75 | 246.10 | 241.75 | 246.10 | 246.10 | 2.82% | - |
| Jul 24, 2025 | 241.05 | 241.65 | 239.35 | 239.35 | 239.35 | -0.95% | - |
| Jul 23, 2025 | 243.95 | 244.95 | 241.65 | 241.65 | 241.65 | -1.33% | - |
| Jul 22, 2025 | 246.60 | 246.85 | 244.90 | 244.90 | 244.90 | -0.49% | - |
| Jul 21, 2025 | 248.65 | 248.85 | 246.10 | 246.10 | 246.10 | -0.55% | - |