Zscaler, Inc. (VIE:ZSCA)
Austria
· Delayed Price · Currency is EUR 115.88
+0.50 (0.43%)
At close: Apr 28, 2026
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.92 | 116.04 | 114.68 | 115.88 | 115.88 | 0.43% | 82 |
| Apr 27, 2026 | 115.40 | 115.88 | 115.02 | 115.38 | 115.38 | 2.31% | - |
| Apr 24, 2026 | 114.80 | 114.80 | 112.78 | 112.78 | 112.78 | -0.55% | - |
| Apr 23, 2026 | 119.74 | 120.20 | 113.40 | 113.40 | 113.40 | -5.39% | 152 |
| Apr 22, 2026 | 117.42 | 119.86 | 117.12 | 119.86 | 119.86 | -0.84% | 1 |
| Apr 21, 2026 | 115.52 | 120.88 | 115.36 | 120.88 | 120.88 | 6.69% | - |
| Apr 20, 2026 | 113.50 | 113.76 | 113.30 | 113.30 | 113.30 | -1.27% | - |
| Apr 17, 2026 | 114.16 | 116.70 | 114.16 | 114.76 | 114.76 | - | 161 |
| Apr 16, 2026 | 111.78 | 114.80 | 111.78 | 114.76 | 114.76 | 4.71% | - |
| Apr 15, 2026 | 104.22 | 109.60 | 104.22 | 109.60 | 109.60 | 5.81% | - |
| Apr 14, 2026 | 104.50 | 104.78 | 103.58 | 103.58 | 103.58 | 1.09% | - |
| Apr 13, 2026 | 100.48 | 103.10 | 100.48 | 102.46 | 102.46 | 3.71% | 28 |
| Apr 10, 2026 | 104.96 | 106.24 | 98.79 | 98.79 | 98.79 | -8.03% | 30 |
| Apr 9, 2026 | 119.18 | 119.18 | 107.42 | 107.42 | 107.42 | -11.70% | 593 |
| Apr 8, 2026 | 125.20 | 127.28 | 121.66 | 121.66 | 121.66 | 2.22% | - |
| Apr 7, 2026 | 120.62 | 120.80 | 119.02 | 119.02 | 119.02 | -0.55% | - |
| Apr 2, 2026 | 117.12 | 119.68 | 117.12 | 119.68 | 119.68 | 0.59% | - |
| Apr 1, 2026 | 123.08 | 123.08 | 118.98 | 118.98 | 118.98 | -1.33% | 82 |
| Mar 31, 2026 | 120.60 | 121.04 | 119.82 | 120.58 | 120.58 | -1.94% | - |
| Mar 30, 2026 | 116.22 | 122.96 | 116.22 | 122.96 | 122.96 | 5.40% | 45 |
| Mar 27, 2026 | 122.66 | 122.66 | 113.50 | 116.66 | 116.66 | -4.72% | 155 |
| Mar 26, 2026 | 121.10 | 124.56 | 120.22 | 122.44 | 122.44 | 1.06% | - |
| Mar 25, 2026 | 121.66 | 124.30 | 121.16 | 121.16 | 121.16 | -1.78% | - |
| Mar 24, 2026 | 131.28 | 131.28 | 122.80 | 123.36 | 123.36 | -5.44% | 220 |
| Mar 23, 2026 | 130.16 | 132.38 | 130.08 | 130.46 | 130.46 | -1.29% | - |
| Mar 20, 2026 | 134.32 | 134.32 | 129.72 | 132.16 | 132.16 | -1.49% | 60 |
| Mar 19, 2026 | 135.60 | 139.14 | 134.16 | 134.16 | 134.16 | -1.54% | 160 |
| Mar 18, 2026 | 136.48 | 136.54 | 135.14 | 136.26 | 136.26 | 0.22% | - |
| Mar 17, 2026 | 133.10 | 136.44 | 133.04 | 135.96 | 135.96 | 2.33% | - |
| Mar 16, 2026 | 138.22 | 138.22 | 132.86 | 132.86 | 132.86 | -0.20% | 1 |
| Mar 13, 2026 | 132.08 | 135.08 | 131.94 | 133.12 | 133.12 | 1.26% | 31 |
| Mar 12, 2026 | 131.98 | 132.86 | 131.46 | 131.46 | 131.46 | -0.83% | - |
| Mar 11, 2026 | 134.72 | 135.60 | 132.56 | 132.56 | 132.56 | -3.58% | - |
| Mar 10, 2026 | 140.10 | 140.44 | 133.70 | 137.48 | 137.48 | -2.12% | - |
| Mar 9, 2026 | 140.16 | 143.02 | 139.82 | 140.46 | 140.46 | -0.89% | 270 |
| Mar 6, 2026 | 140.06 | 141.72 | 137.18 | 141.72 | 141.72 | 3.28% | 208 |
| Mar 5, 2026 | 134.80 | 137.22 | 134.80 | 137.22 | 137.22 | 2.62% | - |
| Mar 4, 2026 | 133.44 | 134.74 | 133.10 | 133.72 | 133.72 | 2.53% | 300 |
| Mar 3, 2026 | 125.76 | 130.42 | 125.76 | 130.42 | 130.42 | 1.78% | 166 |
| Mar 2, 2026 | 124.28 | 129.06 | 123.84 | 128.14 | 128.14 | 6.22% | 130 |
| Feb 27, 2026 | 130.50 | 130.50 | 120.64 | 120.64 | 120.64 | -12.58% | - |
| Feb 26, 2026 | 131.98 | 138.00 | 131.98 | 138.00 | 138.00 | 7.36% | - |
| Feb 25, 2026 | 126.58 | 128.54 | 126.58 | 128.54 | 128.54 | 2.11% | - |
| Feb 24, 2026 | 122.28 | 125.88 | 121.34 | 125.88 | 125.88 | 1.99% | - |
| Feb 23, 2026 | 134.30 | 135.50 | 123.42 | 123.42 | 123.42 | -14.35% | 104 |
| Feb 20, 2026 | 144.28 | 144.82 | 142.44 | 144.10 | 144.10 | -0.39% | - |
| Feb 19, 2026 | 146.08 | 146.22 | 142.72 | 144.66 | 144.66 | 0.25% | 33 |
| Feb 18, 2026 | 145.08 | 145.46 | 141.08 | 144.30 | 144.30 | -0.40% | - |
| Feb 17, 2026 | 149.78 | 149.78 | 144.88 | 144.88 | 144.88 | -3.50% | 52 |
| Feb 16, 2026 | 150.74 | 150.94 | 149.90 | 150.14 | 150.14 | 0.41% | - |
| Feb 13, 2026 | 146.28 | 149.52 | 146.28 | 149.52 | 149.52 | 8.08% | - |
| Feb 12, 2026 | 144.58 | 144.80 | 138.34 | 138.34 | 138.34 | -1.76% | - |
| Feb 11, 2026 | 148.72 | 148.72 | 140.82 | 140.82 | 140.82 | -4.27% | - |
| Feb 10, 2026 | 143.16 | 147.10 | 142.38 | 147.10 | 147.10 | 4.16% | - |
| Feb 9, 2026 | 142.14 | 142.14 | 138.96 | 141.22 | 141.22 | -0.21% | - |
| Feb 6, 2026 | 145.76 | 147.36 | 141.52 | 141.52 | 141.52 | -7.90% | 72 |
| Feb 5, 2026 | 157.90 | 158.90 | 153.66 | 153.66 | 153.66 | -3.15% | - |
| Feb 4, 2026 | 158.96 | 158.96 | 156.14 | 158.66 | 158.66 | -0.38% | 64 |
| Feb 3, 2026 | 170.66 | 170.66 | 159.26 | 159.26 | 159.26 | -6.77% | - |
| Feb 2, 2026 | 166.90 | 170.82 | 166.90 | 170.82 | 170.82 | 0.39% | - |
| Jan 30, 2026 | 166.86 | 170.16 | 166.82 | 170.16 | 170.16 | 1.13% | - |
| Jan 29, 2026 | 178.96 | 179.22 | 168.26 | 168.26 | 168.26 | -7.39% | - |
| Jan 28, 2026 | 185.04 | 185.36 | 181.68 | 181.68 | 181.68 | -2.75% | - |
| Jan 27, 2026 | 182.06 | 188.86 | 181.92 | 186.82 | 186.82 | 2.66% | - |
| Jan 26, 2026 | 177.26 | 181.98 | 175.78 | 181.98 | 181.98 | 2.60% | - |
| Jan 23, 2026 | 178.34 | 178.66 | 177.36 | 177.36 | 177.36 | 0.16% | - |
| Jan 22, 2026 | 180.10 | 180.46 | 177.08 | 177.08 | 177.08 | -1.18% | - |
| Jan 21, 2026 | 176.68 | 179.20 | 175.78 | 179.20 | 179.20 | 0.23% | - |
| Jan 20, 2026 | 179.04 | 179.28 | 178.48 | 178.78 | 178.78 | -0.57% | - |
| Jan 19, 2026 | 181.84 | 181.84 | 179.80 | 179.80 | 179.80 | -2.47% | - |
| Jan 16, 2026 | 182.52 | 184.36 | 181.22 | 184.36 | 184.36 | -1.26% | - |
| Jan 15, 2026 | 184.04 | 186.72 | 184.04 | 186.72 | 186.72 | 2.46% | - |
| Jan 14, 2026 | 186.18 | 186.18 | 182.24 | 182.24 | 182.24 | -0.84% | - |
| Jan 13, 2026 | 185.08 | 185.44 | 183.78 | 183.78 | 183.78 | -0.30% | - |
| Jan 12, 2026 | 184.02 | 184.42 | 183.02 | 184.34 | 184.34 | -1.37% | 5 |
| Jan 9, 2026 | 189.50 | 190.06 | 186.90 | 186.90 | 186.90 | -1.24% | 35 |
| Jan 8, 2026 | 197.34 | 198.18 | 189.24 | 189.24 | 189.24 | -2.25% | - |
| Jan 7, 2026 | 190.16 | 193.60 | 189.96 | 193.60 | 193.60 | 2.98% | - |
| Jan 6, 2026 | 190.68 | 190.68 | 188.00 | 188.00 | 188.00 | -2.32% | - |
| Jan 5, 2026 | 189.44 | 192.46 | 189.44 | 192.46 | 192.46 | -0.26% | - |
| Jan 2, 2026 | 193.20 | 194.66 | 192.96 | 192.96 | 192.96 | -0.58% | 10 |
| Dec 30, 2025 | 193.78 | 194.08 | 193.78 | 194.08 | 194.08 | -0.02% | - |
| Dec 29, 2025 | 196.30 | 196.30 | 194.12 | 194.12 | 194.12 | 0.21% | - |
| Dec 23, 2025 | 196.92 | 196.92 | 193.72 | 193.72 | 193.72 | -2.45% | - |
| Dec 22, 2025 | 199.44 | 199.54 | 197.92 | 198.58 | 198.58 | 0.34% | - |
| Dec 19, 2025 | 197.78 | 198.36 | 197.36 | 197.90 | 197.90 | 1.28% | - |
| Dec 18, 2025 | 193.86 | 195.40 | 193.86 | 195.40 | 195.40 | -0.76% | - |
| Dec 17, 2025 | 199.06 | 199.22 | 196.90 | 196.90 | 196.90 | 0.15% | - |
| Dec 16, 2025 | 194.14 | 199.50 | 194.14 | 196.60 | 196.60 | -1.28% | 40 |
| Dec 15, 2025 | 202.15 | 202.25 | 199.14 | 199.14 | 199.14 | -0.45% | - |
| Dec 12, 2025 | 206.35 | 206.40 | 200.05 | 200.05 | 200.05 | -2.03% | 63 |
| Dec 11, 2025 | 205.75 | 206.30 | 204.20 | 204.20 | 204.20 | -1.45% | - |
| Dec 10, 2025 | 208.50 | 209.00 | 207.20 | 207.20 | 207.20 | -1.12% | - |
| Dec 9, 2025 | 210.95 | 210.95 | 209.55 | 209.55 | 209.55 | -1.50% | - |
| Dec 8, 2025 | 208.85 | 212.75 | 208.85 | 212.75 | 212.75 | 1.17% | - |
| 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% | - |