Zscaler, Inc. (LON:0XVU)
London flag London · Delayed Price · Currency is GBP · Price in USD
303.02
-3.31 (-1.08%)
At close: Oct 3, 2025

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025300.95309.80300.95303.02303.02-1.08%764
Oct 2, 2025304.73306.50302.52306.33306.331.41%2,153
Oct 1, 2025299.31302.39296.00302.07302.072.75%3,294
Sep 30, 2025293.14297.44292.00294.00294.00-0.90%1,174
Sep 29, 2025295.11300.88293.87296.66296.661.39%3,041
Sep 26, 2025287.65293.11285.31292.58292.582.59%1,673
Sep 25, 2025280.30286.75279.60285.20285.200.37%1,619
Sep 24, 2025290.13291.24283.66284.15284.15-1.93%840
Sep 23, 2025292.00293.36287.43289.74289.74-1.18%998
Sep 22, 2025295.00295.00286.60293.20293.200.17%3,771
Sep 19, 2025291.99294.30289.14292.71292.711.62%5,569
Sep 18, 2025282.45289.88282.07288.05288.051.93%5,917
Sep 17, 2025281.01286.72279.60282.58282.580.10%1,034
Sep 16, 2025281.69285.60277.07282.29282.29-1.11%2,209
Sep 15, 2025285.00289.46283.57285.45285.450.45%1,205
Sep 12, 2025285.00288.59282.69284.16284.16-1.35%1,012
Sep 11, 2025280.20292.85280.20288.06288.062.76%3,348
Sep 10, 2025283.60288.69279.02280.32280.32-0.17%4,101
Sep 9, 2025282.20284.01278.95280.81280.811.69%737
Sep 8, 2025274.81278.62274.15276.14276.141.90%1,384
Sep 5, 2025268.45272.14267.38271.00271.000.93%1,235
Sep 4, 2025270.13270.40263.63268.49268.490.27%2,317
Sep 3, 2025279.01281.00260.41267.77267.77-1.53%12,271
Sep 2, 2025280.20283.00269.10271.92271.92-1.48%11,788
Aug 29, 2025282.94284.88275.83276.00276.00-2.65%1,388
Aug 28, 2025272.49283.68272.49283.50283.503.79%1,923
Aug 27, 2025269.46273.27268.00273.15273.152.61%547
Aug 26, 2025269.63271.14265.80266.21266.21-2.04%1,538
Aug 25, 2025272.40276.00269.10271.75271.75-0.77%335
Aug 22, 2025270.50276.87269.11273.85273.851.45%462
Aug 21, 2025273.87273.87268.98269.94269.94-1.77%243
Aug 20, 2025273.14277.00270.19274.80274.80-0.11%605
Aug 19, 2025277.52282.40274.71275.09275.09-0.41%809
Aug 18, 2025276.99277.16274.75276.21276.210.48%2,305
Aug 15, 2025271.06274.88270.31274.88274.881.13%263
Aug 14, 2025275.71277.00269.69271.80271.80-1.70%629
Aug 13, 2025278.00280.00274.24276.51276.510.61%626
Aug 12, 2025274.41274.86269.14274.83274.830.74%1,873
Aug 11, 2025272.12275.60267.03272.80272.801.15%1,910
Aug 8, 2025274.00274.62268.58269.70269.701.20%492
Aug 7, 2025289.07291.23266.50266.50266.50-7.17%1,219
Aug 6, 2025282.50287.36281.70287.07287.071.20%541
Aug 5, 2025287.00287.34282.23283.68283.68-0.40%266
Aug 4, 2025282.00285.79279.13284.82284.821.25%1,258
Aug 1, 2025282.53283.83274.43281.30281.30-2.50%1,058
Jul 31, 2025288.83292.00282.25288.51288.510.53%2,389
Jul 30, 2025291.02291.71283.51286.99286.99-0.95%535
Jul 29, 2025289.74293.65286.99289.76289.760.27%2,081
Jul 28, 2025288.51289.99286.14288.97288.970.42%435
Jul 25, 2025284.48288.84283.90287.76287.761.87%1,137