Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Zscaler (0ZC) Historical Prices

16 Followers
DE:0ZC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026178.10181.54178.08178.08178.08+1.68%2130.23
Nov 10, 2026178.06178.06169.48175.14175.14-4.44%2610.28
Nov 09, 2026177.08180.40175.32178.42178.42-2.65%6110.65
Nov 06, 2026182.72189.20181.54183.28183.28-2.53%4690.50
Nov 05, 2026198.08198.08182.80188.04188.04-5.17%1,3821.49
Nov 04, 2026197.90202.75196.86198.30198.30-2.53%2890.31
Nov 03, 2026198.28204.15197.06203.45203.45-1.71%680.07
Nov 02, 2026213.40215.40202.50207.00207.00-1.55%6140.65
Oct 30, 2026216.00219.50210.00210.25210.25-3.53%4360.46
Oct 29, 2026217.65223.65208.85217.95217.95-5.93%1,0981.16
Oct 28, 2026232.75236.75230.95231.70231.70-0.94%4050.42
Oct 27, 2026232.50239.00230.00233.90233.90+0.45%5430.57
Oct 26, 2026224.85232.90224.80232.85232.85+5.27%1,5731.68
Oct 23, 2026209.85221.20209.85221.20221.20+4.24%1,3411.46
Oct 22, 2026201.35213.20198.78212.20212.20+5.76%2,8893.25
Oct 21, 2026192.70202.80190.56200.65200.65+5.52%1,2431.41
Oct 20, 2026189.80190.26185.48190.16190.16+0.77%1440.16
Oct 19, 2026186.66189.94185.64188.70188.70+3.41%8901.01
Oct 16, 2026197.44199.26182.48182.48182.48-5.66%6670.76
Oct 15, 2026193.16196.90189.82193.42193.42-3.53%2,2632.67
Oct 14, 2026204.95204.95200.40200.50200.50-2.91%1,0171.21
Oct 13, 2026201.35209.45200.35206.50206.50+0.24%4820.58
Oct 12, 2026210.10211.20205.45206.00206.00+1.20%8130.96
Oct 09, 2026194.14203.55194.14203.55203.55+4.74%1,5221.80
Oct 08, 2026190.84194.34189.48194.34194.34+3.04%1,1521.36
Oct 07, 2026191.84193.26188.60188.60188.60+2.42%1,5371.85
Oct 06, 2026181.50190.96181.50184.14184.14+1.32%1,3101.61
Oct 05, 2026175.44182.64174.80181.74181.74+2.86%9151.11
Oct 02, 2026177.98178.30176.68176.68176.68-0.18%1170.14
Oct 01, 2026177.38179.66175.92177.00177.00-0.02%3600.42
Sep 30, 2026175.60177.90174.30177.04177.04+1.64%5600.65
Sep 29, 2026175.74177.44173.92174.18174.18-0.40%3110.35
Sep 28, 2026169.88175.36166.84174.88174.88+1.65%1,2321.39
Sep 25, 2026182.40182.40171.18172.04172.04-9.00%7310.82
Sep 24, 2026186.92189.68185.80189.06189.06+0.45%4080.45
Sep 23, 2026185.02188.78183.68188.22188.22+3.82%1,2621.40
Sep 22, 2026180.94183.36179.02181.30181.30+1.75%1,2771.41
Sep 21, 2026172.38178.88172.38178.18178.18+4.15%4660.51
Sep 18, 2026172.76173.38169.08171.08171.08+0.74%6890.76
Sep 17, 2026168.56172.00166.20169.82169.82+0.43%8600.93
Sep 16, 2026167.56169.10165.62169.10169.10+1.81%1,3021.42
Sep 15, 2026164.02166.10162.64166.10166.10+1.27%2,0762.28
Sep 14, 2026145.32164.42145.32164.02164.02+15.88%2,4402.72
Sep 11, 2026141.44142.38140.10141.54141.54-1.34%3790.41
Sep 10, 2026142.90143.46140.26143.46143.46+0.34%4540.47
Sep 09, 2026138.98145.22138.90142.98142.98+3.43%8020.82
Sep 08, 2026145.32145.76137.90138.24138.24-5.70%1,3781.37
Sep 07, 2026148.22148.22146.60146.60146.60+0.83%370.04
Sep 04, 2026149.88150.74143.00145.40145.40-4.51%2,6212.49
Sep 03, 2026153.22154.86150.90152.26152.26+1.44%1,4431.35