Zscaler, Inc. (LON:0XVU)
London · Delayed Price · Currency is GBP · Price in USD 133.24
-8.05 (-5.70%)
At close: Mar 27, 2026
LON:0XVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.00 | 143.00 | 128.04 | 133.52 | 133.52 | -5.50% | 27,377 |
| Mar 26, 2026 | 139.48 | 145.00 | 137.60 | 141.29 | 141.29 | 1.45% | 5,106 |
| Mar 25, 2026 | 140.69 | 144.94 | 138.78 | 139.27 | 139.27 | -1.25% | 5,499 |
| Mar 24, 2026 | 151.00 | 153.91 | 140.93 | 141.03 | 141.03 | -8.09% | 5,831 |
| Mar 23, 2026 | 152.25 | 156.00 | 148.00 | 153.45 | 153.45 | 1.41% | 2,296 |
| Mar 20, 2026 | 159.00 | 159.00 | 148.50 | 151.32 | 151.32 | -3.34% | 4,190 |
| Mar 19, 2026 | 157.00 | 161.57 | 151.00 | 156.55 | 156.55 | 0.01% | 2,706 |
| Mar 18, 2026 | 157.89 | 158.73 | 153.43 | 156.54 | 156.54 | -0.12% | 2,013 |
| Mar 17, 2026 | 153.15 | 158.78 | 151.98 | 156.73 | 156.73 | 2.01% | 3,059 |
| Mar 16, 2026 | 153.00 | 158.00 | 151.88 | 153.64 | 153.64 | 1.07% | 2,392 |
| Mar 13, 2026 | 152.00 | 156.07 | 150.01 | 152.02 | 152.02 | 0.62% | 2,144 |
| Mar 12, 2026 | 151.20 | 157.49 | 150.00 | 151.09 | 151.09 | -1.67% | 3,671 |
| Mar 11, 2026 | 157.10 | 160.00 | 151.90 | 153.65 | 153.65 | -1.73% | 1,941 |
| Mar 10, 2026 | 163.16 | 165.25 | 154.40 | 156.35 | 156.35 | -3.42% | 6,727 |
| Mar 9, 2026 | 160.46 | 166.46 | 158.00 | 161.89 | 161.89 | -0.85% | 4,026 |
| Mar 6, 2026 | 162.50 | 166.11 | 157.00 | 163.27 | 163.27 | 0.26% | 2,692 |
| Mar 5, 2026 | 156.99 | 163.08 | 155.01 | 162.85 | 162.85 | 3.68% | 4,174 |
| Mar 4, 2026 | 154.67 | 159.39 | 153.00 | 157.07 | 157.07 | 1.58% | 7,000 |
| Mar 3, 2026 | 147.00 | 155.85 | 144.61 | 154.63 | 154.63 | 2.84% | 6,964 |
| Mar 2, 2026 | 145.90 | 152.65 | 143.00 | 150.36 | 150.36 | 3.00% | 13,258 |
| Feb 27, 2026 | 153.50 | 154.48 | 140.60 | 145.98 | 145.98 | -11.39% | 37,893 |
| Feb 26, 2026 | 155.75 | 167.38 | 154.15 | 164.74 | 164.74 | 6.64% | 7,455 |
| Feb 25, 2026 | 150.00 | 154.81 | 147.11 | 154.48 | 154.48 | 2.36% | 5,107 |
| Feb 24, 2026 | 144.75 | 151.06 | 142.45 | 150.92 | 150.92 | 5.72% | 5,269 |
| Feb 23, 2026 | 159.90 | 161.50 | 142.71 | 142.76 | 142.76 | -13.82% | 13,674 |
| Feb 20, 2026 | 169.01 | 173.72 | 163.35 | 165.65 | 165.65 | -2.29% | 2,880 |
| Feb 19, 2026 | 173.18 | 174.33 | 166.51 | 169.53 | 169.53 | -1.46% | 4,675 |
| Feb 18, 2026 | 171.28 | 175.35 | 164.48 | 172.04 | 172.04 | 0.79% | 2,671 |
| Feb 17, 2026 | 180.87 | 182.00 | 169.69 | 170.69 | 170.69 | -4.40% | 3,195 |
| Feb 13, 2026 | 171.00 | 179.79 | 169.38 | 178.55 | 178.55 | 6.25% | 5,718 |
| Feb 12, 2026 | 172.01 | 174.00 | 163.30 | 168.05 | 168.05 | -1.73% | 1,795 |
| Feb 11, 2026 | 176.10 | 180.00 | 165.50 | 171.00 | 171.00 | -1.41% | 3,977 |
| Feb 10, 2026 | 171.12 | 176.64 | 168.00 | 173.45 | 173.45 | 1.61% | 4,142 |
| Feb 9, 2026 | 168.34 | 170.86 | 163.37 | 170.70 | 170.70 | 2.84% | 3,465 |
| Feb 6, 2026 | 168.00 | 175.00 | 163.12 | 165.98 | 165.98 | -6.09% | 4,996 |
| Feb 5, 2026 | 185.45 | 189.00 | 175.84 | 176.74 | 176.74 | -3.70% | 1,101 |
| Feb 4, 2026 | 188.09 | 189.00 | 177.67 | 183.54 | 183.54 | -1.51% | 1,962 |
| 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 |