Zscaler, Inc. (LON:0XVU)
London · Delayed Price · Currency is GBP · Price in USD 276.51
+1.68 (0.61%)
At close: Aug 13, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 307.14 | 311.99 | 305.69 | 309.61 | 309.61 | 0.93% | 340 |
| Jul 1, 2025 | 313.59 | 317.00 | 301.88 | 306.75 | 306.75 | -1.43% | 8,566 |
| Jun 30, 2025 | 317.02 | 317.24 | 303.65 | 311.21 | 311.21 | -1.74% | 2,214 |
| Jun 27, 2025 | 315.62 | 316.99 | 313.00 | 316.71 | 316.71 | 0.58% | 599 |
| Jun 26, 2025 | 312.54 | 317.11 | 310.93 | 314.88 | 314.88 | 0.51% | 54,093 |
| Jun 25, 2025 | 312.00 | 316.41 | 310.44 | 313.29 | 313.29 | 1.44% | 2,716 |
| Jun 24, 2025 | 313.22 | 314.40 | 306.81 | 308.85 | 308.85 | -0.60% | 1,392 |
| Jun 23, 2025 | 300.58 | 311.62 | 298.00 | 310.73 | 310.73 | 2.32% | 1,237 |
| Jun 20, 2025 | 307.98 | 308.50 | 303.67 | 303.67 | 303.67 | -0.24% | 2,896 |
| Jun 18, 2025 | 306.50 | 307.98 | 302.68 | 304.41 | 304.41 | -0.38% | 1,823 |
| Jun 17, 2025 | 303.14 | 305.58 | 299.68 | 305.58 | 305.58 | 0.01% | 1,098 |
| Jun 16, 2025 | 305.00 | 309.10 | 303.55 | 305.54 | 305.54 | 1.19% | 2,065 |
| Jun 13, 2025 | 292.40 | 305.45 | 292.36 | 301.95 | 301.95 | -0.22% | 1,779 |
| Jun 12, 2025 | 296.68 | 306.43 | 296.68 | 302.61 | 302.61 | 0.87% | 1,392 |
| Jun 11, 2025 | 297.20 | 302.81 | 296.34 | 300.00 | 300.00 | 0.98% | 487 |
| Jun 10, 2025 | 300.47 | 303.66 | 296.52 | 297.08 | 297.08 | -1.78% | 985 |
| Jun 9, 2025 | 303.03 | 305.16 | 299.69 | 302.47 | 302.47 | -0.63% | 1,118 |
| Jun 6, 2025 | 302.63 | 306.57 | 302.45 | 304.40 | 304.40 | 1.29% | 810 |
| Jun 5, 2025 | 298.15 | 303.61 | 297.86 | 300.53 | 300.53 | 1.10% | 1,882 |
| Jun 4, 2025 | 296.18 | 303.47 | 295.17 | 297.25 | 297.25 | 1.19% | 1,231 |
| Jun 3, 2025 | 293.25 | 297.63 | 290.41 | 293.74 | 293.74 | 0.64% | 3,968 |