Zscaler, Inc. (LON:0XVU)
London · Delayed Price · Currency is GBP · Price in USD 186.82
+0.47 (0.25%)
Feb 4, 2026, 5:04 PM GMT
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 200.90 | 203.00 | 183.94 | 186.35 | 186.35 | -7.32% | 4,115 |
| Feb 2, 2026 | 198.00 | 204.00 | 195.01 | 201.08 | 201.08 | -0.34% | 1,357 |
| Jan 30, 2026 | 200.94 | 203.50 | 195.00 | 201.77 | 201.77 | 0.38% | 3,124 |
| Jan 29, 2026 | 214.27 | 215.00 | 198.50 | 201.00 | 201.00 | -7.01% | 8,450 |
| Jan 28, 2026 | 222.00 | 222.70 | 215.58 | 216.16 | 216.16 | -2.51% | 750 |
| Jan 27, 2026 | 215.60 | 229.00 | 214.35 | 221.73 | 221.73 | 3.61% | 6,179 |
| Jan 26, 2026 | 208.40 | 216.41 | 208.00 | 214.00 | 214.00 | 1.95% | 2,986 |
| Jan 23, 2026 | 208.80 | 212.00 | 207.38 | 209.92 | 209.92 | 0.83% | 1,462 |
| Jan 22, 2026 | 210.93 | 213.00 | 207.41 | 208.19 | 208.19 | -0.02% | 2,448 |
| Jan 21, 2026 | 207.16 | 211.47 | 203.85 | 208.22 | 208.22 | 0.17% | 1,313 |
| Jan 20, 2026 | 212.80 | 214.05 | 205.68 | 207.87 | 207.87 | -2.95% | 3,520 |
| Jan 16, 2026 | 211.68 | 216.00 | 208.77 | 214.18 | 214.18 | 0.16% | 5,687 |
| Jan 15, 2026 | 213.51 | 217.96 | 213.51 | 213.84 | 213.84 | 1.53% | 3,475 |
| Jan 14, 2026 | 216.60 | 221.56 | 209.67 | 210.62 | 210.62 | -1.47% | 4,964 |
| Jan 13, 2026 | 216.50 | 219.20 | 212.76 | 213.76 | 213.76 | -1.13% | 3,398 |
| Jan 12, 2026 | 215.56 | 217.16 | 213.54 | 216.20 | 216.20 | -0.80% | 3,651 |
| Jan 9, 2026 | 220.50 | 222.00 | 215.36 | 217.95 | 217.95 | -1.14% | 3,093 |
| Jan 8, 2026 | 231.02 | 233.24 | 220.14 | 220.47 | 220.47 | -3.52% | 3,459 |
| Jan 7, 2026 | 222.01 | 228.92 | 221.03 | 228.51 | 228.51 | 3.54% | 4,596 |
| Jan 6, 2026 | 222.54 | 225.70 | 219.03 | 220.70 | 220.70 | -1.26% | 1,435 |
| Jan 5, 2026 | 222.00 | 227.26 | 220.66 | 223.51 | 223.51 | 2.37% | 1,773 |
| Jan 2, 2026 | 225.00 | 229.70 | 217.23 | 218.34 | 218.34 | -3.94% | 1,116 |
| Dec 31, 2025 | 227.60 | 228.00 | 225.40 | 227.29 | 227.29 | -0.33% | 1,280 |
| Dec 30, 2025 | 228.37 | 232.00 | 226.36 | 228.04 | 228.04 | 0.10% | 800 |
| Dec 29, 2025 | 230.75 | 233.00 | 227.53 | 227.82 | 227.82 | -0.82% | 566 |
| Dec 24, 2025 | 229.75 | 230.00 | 227.10 | 229.71 | 229.71 | 0.10% | 594 |
| Dec 23, 2025 | 231.65 | 234.00 | 227.78 | 229.47 | 229.47 | -0.93% | 586 |
| Dec 22, 2025 | 234.36 | 234.95 | 229.09 | 231.63 | 231.63 | -0.71% | 1,476 |
| Dec 19, 2025 | 230.79 | 233.32 | 229.52 | 233.28 | 233.28 | 1.34% | 1,001 |
| Dec 18, 2025 | 227.18 | 231.46 | 227.00 | 230.19 | 230.19 | 0.61% | 2,480 |
| Dec 17, 2025 | 232.16 | 234.71 | 228.79 | 228.79 | 228.79 | -0.86% | 2,011 |
| Dec 16, 2025 | 227.93 | 234.98 | 226.30 | 230.78 | 230.78 | -1.00% | 4,455 |
| Dec 15, 2025 | 236.50 | 237.99 | 231.92 | 233.12 | 233.12 | -1.06% | 4,219 |
| Dec 12, 2025 | 242.81 | 243.52 | 234.35 | 235.61 | 235.61 | -2.83% | 3,767 |
| Dec 11, 2025 | 240.65 | 244.00 | 238.00 | 242.46 | 242.46 | 0.02% | 564 |
| Dec 10, 2025 | 242.10 | 244.00 | 238.95 | 242.41 | 242.41 | 0.09% | 1,374 |
| Dec 9, 2025 | 244.90 | 247.07 | 241.35 | 242.19 | 242.19 | -1.55% | 979 |
| Dec 8, 2025 | 243.50 | 249.64 | 242.97 | 245.99 | 245.99 | 0.95% | 1,893 |
| Dec 5, 2025 | 241.85 | 245.69 | 241.23 | 243.67 | 243.67 | 0.65% | 1,706 |
| Dec 4, 2025 | 242.64 | 245.00 | 240.43 | 242.09 | 242.09 | -0.17% | 2,745 |
| Dec 3, 2025 | 242.21 | 243.00 | 237.81 | 242.50 | 242.50 | 0.30% | 1,798 |
| Dec 2, 2025 | 243.24 | 245.65 | 240.41 | 241.76 | 241.76 | -1.69% | 4,153 |
| Dec 1, 2025 | 251.08 | 251.95 | 242.17 | 245.91 | 245.91 | -2.20% | 4,683 |
| Nov 28, 2025 | 252.36 | 256.30 | 249.79 | 251.44 | 251.44 | -1.54% | 10,700 |
| Nov 26, 2025 | 265.30 | 274.93 | 252.78 | 255.36 | 255.36 | -11.97% | 21,405 |
| Nov 25, 2025 | 280.60 | 290.37 | 277.00 | 290.09 | 290.08 | 3.39% | 1,295 |
| Nov 24, 2025 | 276.93 | 284.92 | 275.00 | 280.57 | 280.57 | 1.29% | 1,153 |
| Nov 21, 2025 | 279.09 | 280.87 | 269.22 | 277.00 | 277.00 | -0.80% | 3,204 |
| Nov 20, 2025 | 294.23 | 300.37 | 279.25 | 279.25 | 279.25 | -4.49% | 600 |
| Nov 19, 2025 | 292.00 | 297.24 | 289.72 | 292.36 | 292.36 | -0.61% | 716 |