Skip to main content
logo
Zscaler, Inc. (LON:0XVU)
London flag London · Delayed Price · Currency is GBP · Price in USD
221.52
-1.99 (-0.89%)
Jan 6, 2026, 5:11 PM GMT

Zscaler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 2026222.00227.26220.66223.51223.512.37%1,773
Jan 2, 2026225.00229.70217.23218.34218.34-3.94%1,116
Dec 31, 2025227.60228.00225.40227.29227.29-0.33%1,280
Dec 30, 2025228.37232.00226.36228.04228.040.10%800
Dec 29, 2025230.75233.00227.53227.82227.82-0.82%566
Dec 24, 2025229.75230.00227.10229.71229.710.10%594
Dec 23, 2025231.65234.00227.78229.47229.47-0.93%586
Dec 22, 2025234.36234.95229.09231.63231.63-0.71%1,476
Dec 19, 2025230.79233.32229.52233.28233.281.34%1,001
Dec 18, 2025227.18231.46227.00230.19230.190.61%2,480
Dec 17, 2025232.16234.71228.79228.79228.79-0.86%2,011
Dec 16, 2025227.93234.98226.30230.78230.78-1.00%4,455
Dec 15, 2025236.50237.99231.92233.12233.12-1.06%4,219
Dec 12, 2025242.81243.52234.35235.61235.61-2.83%3,767
Dec 11, 2025240.65244.00238.00242.46242.460.02%564
Dec 10, 2025242.10244.00238.95242.41242.410.09%1,374
Dec 9, 2025244.90247.07241.35242.19242.19-1.55%979
Dec 8, 2025243.50249.64242.97245.99245.990.95%1,893
Dec 5, 2025241.85245.69241.23243.67243.670.65%1,706
Dec 4, 2025242.64245.00240.43242.09242.09-0.17%2,745
Dec 3, 2025242.21243.00237.81242.50242.500.30%1,798
Dec 2, 2025243.24245.65240.41241.76241.76-1.69%4,153
Dec 1, 2025251.08251.95242.17245.91245.91-2.20%4,683
Nov 28, 2025252.36256.30249.79251.44251.44-1.54%10,700
Nov 26, 2025265.30274.93252.78255.36255.36-11.97%21,405
Nov 25, 2025280.60290.37277.00290.09290.083.39%1,295
Nov 24, 2025276.93284.92275.00280.57280.571.29%1,153
Nov 21, 2025279.09280.87269.22277.00277.00-0.80%3,204
Nov 20, 2025294.23300.37279.25279.25279.25-4.49%600
Nov 19, 2025292.00297.24289.72292.36292.36-0.61%716
Nov 18, 2025292.54298.20289.68294.15294.14-0.24%1,007
Nov 17, 2025301.31303.88294.85294.85294.85-2.54%543
Nov 14, 2025308.28308.29292.01302.54302.54-2.11%2,785
Nov 13, 2025315.00317.00307.21309.05309.05-2.73%3,402
Nov 12, 2025334.02334.02317.34317.73317.73-4.03%698
Nov 11, 2025331.54331.99328.20331.07331.070.25%1,546
Nov 10, 2025323.30330.26321.58330.26330.263.98%725
Nov 7, 2025318.01319.09309.87317.62317.620.49%1,433
Nov 6, 2025320.02321.75309.56316.07316.07-0.60%5,037
Nov 5, 2025327.34329.23317.64317.97317.97-3.45%2,064
Nov 4, 2025334.50335.20325.83329.32329.32-1.80%1,096
Nov 3, 2025331.50336.76329.61335.34335.341.87%2,357
Oct 31, 2025324.11331.08324.11329.18329.181.65%1,463
Oct 30, 2025320.96327.73318.78323.84323.841.40%563
Oct 29, 2025320.81323.41317.45319.37319.37-2.76%1,252
Oct 28, 2025327.88329.02324.23328.44328.440.45%1,340
Oct 27, 2025325.68326.97322.00326.97326.970.80%2,071
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