Zscaler, Inc. (LON:0XVU)
London flag London · Delayed Price · Currency is GBP · Price in USD
325.50
+1.13 (0.35%)
At close: Oct 27, 2025

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025319.42327.21319.42324.37324.371.82%3,071
Oct 23, 2025309.00319.06308.00318.57318.575.02%1,408
Oct 22, 2025309.66310.70303.36303.36303.36-2.18%704
Oct 21, 2025305.90310.63303.32310.13310.131.22%878
Oct 20, 2025301.00306.40296.21306.40306.402.33%750
Oct 17, 2025297.19300.08290.02299.43299.430.76%1,645
Oct 16, 2025302.55309.38296.55297.16297.16-1.71%2,002
Oct 15, 2025310.00310.00300.68302.34302.34-0.16%3,112
Oct 14, 2025306.33307.00299.49302.83302.83-3.92%1,045
Oct 13, 2025310.66319.90310.66315.20315.201.04%1,217
Oct 10, 2025315.40319.84310.00311.97311.97-0.18%3,067
Oct 9, 2025313.98316.00309.91312.52312.520.88%927
Oct 8, 2025292.14310.32292.14309.78309.786.53%1,163
Oct 7, 2025304.54306.00287.72290.80290.80-5.80%3,924
Oct 6, 2025307.01310.16303.75308.72308.721.88%1,497
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