Zscaler, Inc. (LON:0XVU)
London · Delayed Price · Currency is GBP · Price in USD 284.16
-3.90 (-1.35%)
At close: Sep 12, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 285.00 | 288.59 | 282.69 | 284.16 | 284.16 | -1.35% | 1,012 |
| Sep 11, 2025 | 280.20 | 292.85 | 280.20 | 288.06 | 288.06 | 2.76% | 3,348 |
| Sep 10, 2025 | 283.60 | 288.69 | 279.02 | 280.32 | 280.32 | -0.17% | 4,101 |
| Sep 9, 2025 | 282.20 | 284.01 | 278.95 | 280.81 | 280.81 | 1.69% | 737 |
| Sep 8, 2025 | 274.81 | 278.62 | 274.15 | 276.14 | 276.14 | 1.90% | 1,384 |
| Sep 5, 2025 | 268.45 | 272.14 | 267.38 | 271.00 | 271.00 | 0.93% | 1,235 |
| Sep 4, 2025 | 270.13 | 270.40 | 263.63 | 268.49 | 268.49 | 0.27% | 2,317 |
| Sep 3, 2025 | 279.01 | 281.00 | 260.41 | 267.77 | 267.77 | -1.53% | 12,271 |
| Sep 2, 2025 | 280.20 | 283.00 | 269.10 | 271.92 | 271.92 | -1.48% | 11,788 |
| Aug 29, 2025 | 282.94 | 284.88 | 275.83 | 276.00 | 276.00 | -2.65% | 1,388 |
| Aug 28, 2025 | 272.49 | 283.68 | 272.49 | 283.50 | 283.50 | 3.79% | 1,923 |
| Aug 27, 2025 | 269.46 | 273.27 | 268.00 | 273.15 | 273.15 | 2.61% | 547 |
| Aug 26, 2025 | 269.63 | 271.14 | 265.80 | 266.21 | 266.21 | -2.04% | 1,538 |
| Aug 25, 2025 | 272.40 | 276.00 | 269.10 | 271.75 | 271.75 | -0.77% | 335 |
| Aug 22, 2025 | 270.50 | 276.87 | 269.11 | 273.85 | 273.85 | 1.45% | 462 |
| Aug 21, 2025 | 273.87 | 273.87 | 268.98 | 269.94 | 269.94 | -1.77% | 243 |
| Aug 20, 2025 | 273.14 | 277.00 | 270.19 | 274.80 | 274.80 | -0.11% | 605 |
| Aug 19, 2025 | 277.52 | 282.40 | 274.71 | 275.09 | 275.09 | -0.41% | 809 |
| Aug 18, 2025 | 276.99 | 277.16 | 274.75 | 276.21 | 276.21 | 0.48% | 2,305 |
| Aug 15, 2025 | 271.06 | 274.88 | 270.31 | 274.88 | 274.88 | 1.13% | 263 |
| Aug 14, 2025 | 275.71 | 277.00 | 269.69 | 271.80 | 271.80 | -1.70% | 629 |
| Aug 13, 2025 | 278.00 | 280.00 | 274.24 | 276.51 | 276.51 | 0.61% | 626 |
| Aug 12, 2025 | 274.41 | 274.86 | 269.14 | 274.83 | 274.83 | 0.74% | 1,873 |
| Aug 11, 2025 | 272.12 | 275.60 | 267.03 | 272.80 | 272.80 | 1.15% | 1,910 |
| Aug 8, 2025 | 274.00 | 274.62 | 268.58 | 269.70 | 269.70 | 1.20% | 492 |
| Aug 7, 2025 | 289.07 | 291.23 | 266.50 | 266.50 | 266.50 | -7.17% | 1,219 |
| Aug 6, 2025 | 282.50 | 287.36 | 281.70 | 287.07 | 287.07 | 1.20% | 541 |
| Aug 5, 2025 | 287.00 | 287.34 | 282.23 | 283.68 | 283.68 | -0.40% | 266 |
| Aug 4, 2025 | 282.00 | 285.79 | 279.13 | 284.82 | 284.82 | 1.25% | 1,258 |
| Aug 1, 2025 | 282.53 | 283.83 | 274.43 | 281.30 | 281.30 | -2.50% | 1,058 |
| Jul 31, 2025 | 288.83 | 292.00 | 282.25 | 288.51 | 288.51 | 0.53% | 2,389 |
| Jul 30, 2025 | 291.02 | 291.71 | 283.51 | 286.99 | 286.99 | -0.95% | 535 |
| Jul 29, 2025 | 289.74 | 293.65 | 286.99 | 289.76 | 289.76 | 0.27% | 2,081 |
| Jul 28, 2025 | 288.51 | 289.99 | 286.14 | 288.97 | 288.97 | 0.42% | 435 |
| Jul 25, 2025 | 284.48 | 288.84 | 283.90 | 287.76 | 287.76 | 1.87% | 1,137 |
| Jul 24, 2025 | 286.42 | 286.42 | 281.12 | 282.47 | 282.47 | 0.18% | 432 |
| Jul 23, 2025 | 287.50 | 287.50 | 280.00 | 281.96 | 281.96 | -1.71% | 640 |
| Jul 22, 2025 | 291.77 | 294.26 | 283.31 | 286.88 | 286.88 | 0.35% | 2,690 |
| Jul 21, 2025 | 289.82 | 293.55 | 285.87 | 285.87 | 285.87 | -0.34% | 3,279 |
| Jul 18, 2025 | 287.67 | 289.56 | 284.80 | 286.85 | 286.85 | 0.27% | 579 |
| Jul 17, 2025 | 288.24 | 288.89 | 286.07 | 286.07 | 286.07 | -0.76% | 667 |
| Jul 16, 2025 | 287.94 | 290.29 | 284.71 | 288.25 | 288.25 | -0.93% | 4,839 |
| Jul 15, 2025 | 292.93 | 292.93 | 287.31 | 290.97 | 290.97 | -0.53% | 1,928 |
| Jul 14, 2025 | 289.74 | 294.95 | 286.00 | 292.52 | 292.52 | -0.18% | 1,923 |
| Jul 11, 2025 | 297.01 | 298.57 | 292.74 | 293.05 | 293.05 | -2.72% | 1,507 |
| Jul 10, 2025 | 316.50 | 316.50 | 297.90 | 301.26 | 301.26 | -4.90% | 2,377 |
| Jul 9, 2025 | 313.16 | 316.85 | 311.54 | 316.76 | 316.76 | 1.81% | 798 |
| Jul 8, 2025 | 316.68 | 318.46 | 307.52 | 311.12 | 311.12 | -0.82% | 1,486 |
| Jul 7, 2025 | 314.22 | 315.80 | 309.65 | 313.70 | 313.70 | -0.26% | 370 |
| Jul 3, 2025 | 310.00 | 316.28 | 308.47 | 314.51 | 314.51 | 1.58% | 4,588 |