tiprankstipranks
Zscaler (MX:ZS)
:ZS
Mexico Market

Zscaler (ZS) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
2,866.00
3,200.00
2,700.00
2,866.00
2,866.00
0.00%
0
0.00
Sep 04, 2026
2,900.00
2,900.00
2,835.00
2,866.00
2,866.00
-4.63%
3,196
8.59
Sep 03, 2026
2,995.00
3,040.00
2,995.00
3,005.00
3,005.00
+2.11%
584
1.54
Sep 02, 2026
2,943.00
2,949.00
2,943.00
2,943.00
2,943.00
-7.45%
226
0.60
Sep 01, 2026
3,180.01
3,300.00
2,700.00
3,180.01
3,180.01
0.00%
0
0.00
Aug 31, 2026
3,180.01
3,180.01
3,180.01
3,180.01
3,180.01
+0.16%
5
0.01
Aug 28, 2026
3,175.00
3,350.00
2,700.00
3,175.00
3,175.00
0.00%
0
0.00
Aug 27, 2026
3,185.00
3,195.00
3,175.00
3,175.00
3,175.00
+11.35%
1,981
1.84
Aug 26, 2026
2,851.48
2,851.48
2,851.48
2,851.48
2,851.48
+0.24%
10
<0.01
Aug 25, 2026
2,844.60
2,844.60
2,844.60
2,844.60
2,844.60
-3.57%
14
0.01
Aug 24, 2026
2,950.00
2,950.00
2,950.00
2,950.00
2,950.00
-4.84%
26
0.02
Aug 21, 2026
3,099.99
3,300.00
2,965.00
3,099.99
3,099.99
0.00%
0
0.00
Aug 20, 2026
3,099.99
3,099.99
3,099.99
3,099.99
3,099.99
-1.27%
16
0.01
Aug 19, 2026
3,150.00
3,150.00
3,140.00
3,140.00
3,140.00
-0.32%
18
0.01
Aug 18, 2026
3,150.00
3,150.00
3,150.00
3,150.00
3,150.00
+0.32%
39
0.03
Aug 17, 2026
3,157.00
3,161.00
3,140.00
3,140.00
3,140.00
-0.19%
100
0.07
Aug 14, 2026
3,146.00
3,146.00
3,146.00
3,146.00
3,146.00
+1.81%
19
0.01
Aug 13, 2026
3,090.00
3,090.00
3,090.00
3,090.00
3,090.00
+1.64%
129
0.08
Aug 12, 2026
3,040.00
3,093.00
2,928.01
3,040.00
3,040.00
0.00%
0
0.00
Aug 11, 2026
3,034.70
3,040.00
3,034.70
3,040.00
3,040.00
+0.16%
103
0.05
Aug 10, 2026
3,000.00
3,040.00
3,000.00
3,035.00
3,035.00
+8.59%
259
0.13
Aug 07, 2026
2,795.00
2,900.00
2,777.61
2,795.00
2,795.00
0.00%
0
0.00
Aug 06, 2026
2,795.00
2,809.00
2,698.31
2,795.00
2,795.00
0.00%
0
0.00
Aug 05, 2026
2,795.00
2,795.00
2,795.00
2,795.00
2,795.00
-0.79%
11
<0.01
Aug 04, 2026
2,799.00
2,819.00
2,785.01
2,817.15
2,817.15
+5.27%
452
0.23
Aug 03, 2026
2,667.00
2,685.00
2,667.00
2,676.00
2,676.00
+3.06%
278
0.14
Jul 31, 2026
2,567.00
2,597.00
2,567.00
2,596.50
2,596.50
+2.02%
200
0.10
Jul 30, 2026
2,689.13
2,689.13
2,525.00
2,545.00
2,545.00
-5.36%
165
0.08
Jul 29, 2026
2,688.00
2,691.00
2,688.00
2,689.13
2,689.13
+2.79%
160
0.08
Jul 28, 2026
2,616.19
2,616.19
2,616.19
2,616.19
2,616.19
+1.40%
13
<0.01
Jul 27, 2026
2,529.00
2,580.03
2,529.00
2,580.00
2,580.00
+5.31%
3,654
1.89
Jul 24, 2026
2,450.00
2,450.00
2,450.00
2,450.00
2,450.00
0.00%
29
0.01
Jul 23, 2026
2,455.00
2,480.72
2,444.00
2,450.00
2,450.00
-0.20%
3,016
1.60
Jul 22, 2026
2,525.00
2,525.00
2,455.00
2,455.00
2,455.00
-7.71%
748
0.40
Jul 21, 2026
2,660.00
2,670.00
2,300.00
2,660.00
2,660.00
0.00%
0
0.00
Jul 20, 2026
2,650.00
2,660.00
2,650.00
2,660.00
2,660.00
+5.14%
49
0.03
Jul 17, 2026
2,530.00
2,530.00
2,530.00
2,530.00
2,530.00
-0.59%
12
<0.01
Jul 16, 2026
2,560.00
2,585.00
2,545.00
2,545.00
2,545.00
-1.20%
203
0.11
Jul 15, 2026
2,695.00
2,700.00
2,576.00
2,576.00
2,576.00
-2.13%
55
0.03
Jul 14, 2026
2,585.00
2,690.00
2,585.00
2,632.00
2,632.00
+6.73%
441
0.23
Jul 13, 2026
2,471.11
2,471.11
2,466.00
2,466.00
2,466.00
+0.86%
2,020
1.08
Jul 10, 2026
2,460.00
2,460.00
2,440.00
2,445.00
2,445.00
-4.73%
102
0.05
Jul 09, 2026
2,558.00
2,566.50
2,558.00
2,566.50
2,566.50
-4.31%
227
0.12
Jul 08, 2026
2,682.00
2,682.00
2,100.00
2,682.00
2,682.00
0.00%
0
0.00
Jul 07, 2026
2,614.00
2,715.00
2,614.00
2,682.00
2,682.00
+2.76%
284
0.15
Jul 06, 2026
2,600.00
2,610.00
2,600.00
2,610.00
2,610.00
+1.22%
61
0.03
Jul 03, 2026
2,578.50
2,870.00
2,390.00
2,578.50
2,578.50
0.00%
0
0.00
Jul 02, 2026
2,560.00
2,578.50
2,527.30
2,578.50
2,578.50
-1.32%
3,111
1.70
Jul 01, 2026
2,618.13
2,618.13
2,613.04
2,613.04
2,613.04
+7.98%
58
0.03
Jun 30, 2026
2,420.00
2,420.00
2,420.00
2,420.00
2,420.00
+0.41%
162
0.09
Rows:
50