Zscaler, Inc. (LON:0XVU)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 262.00
+1.47 (0.56%)
Oct 27, 2026, 11:52 AM GMT
LON:0XVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 259.50 | 262.66 | 253.04 | 262.00 | 262.00 | 0.56% | 148 |
| Oct 26, 2026 | 254.24 | 261.44 | 250.00 | 260.53 | 260.53 | 2.72% | 5,553 |
| Oct 23, 2026 | 235.00 | 254.50 | 232.80 | 253.62 | 253.62 | 7.47% | 5,823 |
| Oct 22, 2026 | 229.20 | 241.00 | 216.01 | 236.00 | 236.00 | 2.33% | 6,217 |
| Oct 21, 2026 | 217.59 | 231.15 | 211.00 | 230.63 | 230.63 | 7.22% | 3,647 |
| Oct 20, 2026 | 212.37 | 215.26 | 207.00 | 215.09 | 215.09 | 0.91% | 1,352 |
| Oct 19, 2026 | 209.29 | 215.75 | 206.45 | 213.16 | 213.16 | 3.23% | 2,610 |
| Oct 16, 2026 | 224.00 | 229.84 | 203.45 | 206.50 | 206.50 | -4.94% | 6,947 |
| Oct 15, 2026 | 219.73 | 222.99 | 209.65 | 217.22 | 217.22 | -2.77% | 5,265 |
| Oct 14, 2026 | 228.00 | 233.00 | 220.00 | 223.40 | 223.40 | -3.35% | 6,939 |
| Oct 13, 2026 | 223.04 | 234.92 | 220.00 | 231.14 | 231.14 | 1.86% | 5,653 |
| Oct 12, 2026 | 229.60 | 240.00 | 226.25 | 226.92 | 226.92 | -1.24% | 6,042 |
| Oct 9, 2026 | 219.00 | 231.53 | 213.00 | 229.78 | 229.78 | 5.89% | 11,405 |
| Oct 8, 2026 | 214.90 | 218.71 | 210.00 | 217.00 | 217.00 | 1.88% | 7,955 |
| Oct 7, 2026 | 215.00 | 217.00 | 209.86 | 212.99 | 212.99 | 1.97% | 8,743 |
| Oct 6, 2026 | 205.64 | 215.68 | 202.00 | 208.88 | 208.88 | 2.56% | 9,909 |
| Oct 5, 2026 | 196.60 | 205.33 | 193.20 | 203.66 | 203.66 | 3.22% | 3,371 |
| Oct 2, 2026 | 201.00 | 202.50 | 195.30 | 197.30 | 197.30 | -1.00% | 2,207 |
| Oct 1, 2026 | 200.16 | 206.00 | 197.70 | 199.29 | 199.29 | -1.02% | 1,881 |
| Sep 30, 2026 | 197.00 | 202.90 | 196.85 | 201.34 | 201.34 | 2.00% | 3,011 |
| Sep 29, 2026 | 201.94 | 205.00 | 195.21 | 197.39 | 197.39 | -1.85% | 1,880 |
| Sep 28, 2026 | 192.85 | 201.98 | 187.00 | 201.12 | 201.12 | 2.39% | 14,534 |
| Sep 25, 2026 | 203.16 | 210.17 | 194.50 | 196.43 | 196.43 | -8.51% | 17,545 |
| Sep 24, 2026 | 210.67 | 216.80 | 210.00 | 214.71 | 214.71 | 1.23% | 6,744 |
| Sep 23, 2026 | 210.98 | 215.50 | 208.20 | 212.11 | 212.11 | 1.00% | 3,837 |
| Sep 22, 2026 | 202.10 | 211.00 | 202.10 | 210.00 | 210.00 | 2.65% | 7,521 |
| Sep 21, 2026 | 199.56 | 206.37 | 194.20 | 204.57 | 204.57 | 3.18% | 6,195 |
| Sep 18, 2026 | 197.84 | 199.85 | 192.90 | 198.27 | 198.27 | 1.40% | 3,093 |
| Sep 17, 2026 | 189.00 | 198.81 | 188.00 | 195.54 | 195.54 | 0.28% | 8,348 |
| Sep 16, 2026 | 194.50 | 196.10 | 180.00 | 195.00 | 195.00 | -0.72% | 5,948 |
| Sep 15, 2026 | 190.35 | 196.68 | 187.00 | 196.42 | 196.42 | 2.99% | 14,160 |
| Sep 14, 2026 | 165.00 | 191.89 | 160.00 | 190.72 | 190.72 | 16.24% | 38,596 |
| Sep 11, 2026 | 163.99 | 165.99 | 161.00 | 164.08 | 164.08 | 0.86% | 5,389 |
| Sep 10, 2026 | 168.00 | 170.00 | 162.00 | 162.69 | 162.69 | -2.85% | 2,088 |
| Sep 9, 2026 | 162.00 | 169.07 | 161.12 | 167.46 | 167.46 | 2.62% | 5,159 |
| Sep 8, 2026 | 169.58 | 172.76 | 159.20 | 163.18 | 163.18 | -2.70% | 11,326 |
| Sep 4, 2026 | 173.75 | 176.95 | 165.00 | 167.71 | 167.71 | -6.61% | 35,704 |
| Sep 3, 2026 | 176.18 | 181.14 | 173.94 | 179.58 | 179.58 | 3.73% | 9,603 |
| Sep 2, 2026 | 179.50 | 179.50 | 171.31 | 173.12 | 173.12 | -3.20% | 4,359 |
| Sep 1, 2026 | 191.00 | 191.00 | 176.10 | 178.85 | 178.85 | -5.53% | 3,449 |
| Aug 31, 2026 | 183.31 | 190.50 | 181.03 | 189.32 | 189.32 | 2.09% | 2,789 |
| Aug 28, 2026 | 181.00 | 190.00 | 181.00 | 185.45 | 185.45 | -1.08% | 5,944 |
| Aug 27, 2026 | 175.00 | 189.88 | 174.18 | 187.48 | 187.48 | 10.92% | 7,792 |
| Aug 26, 2026 | 165.72 | 173.00 | 158.95 | 169.02 | 169.02 | 1.06% | 4,010 |
| Aug 25, 2026 | 170.00 | 180.00 | 166.84 | 167.24 | 167.24 | -5.01% | 2,201 |
| Aug 24, 2026 | 181.67 | 184.00 | 175.66 | 176.07 | 176.07 | -1.36% | 1,369 |
| Aug 21, 2026 | 174.93 | 180.29 | 169.00 | 178.49 | 178.49 | 0.92% | 4,394 |
| Aug 20, 2026 | 190.00 | 190.00 | 176.49 | 176.87 | 176.87 | -5.08% | 3,547 |
| Aug 19, 2026 | 185.84 | 188.70 | 181.57 | 186.34 | 186.34 | -0.75% | 1,872 |
| Aug 18, 2026 | 183.10 | 190.97 | 178.00 | 187.74 | 187.74 | 1.19% | 3,315 |