Skip to main content
logo
Zscaler, Inc. (LON:0XVU)
London flag London · Delayed Price · Currency is GBP · Price in USD
130.96
+7.22 (5.83%)
Jun 26, 2026, 5:14 PM GMT

LON:0XVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.02131.75122.50131.37131.376.17%9,502
Jun 25, 2026127.20130.00122.35123.74123.74-3.13%10,409
Jun 24, 2026127.00130.70123.75127.74127.740.10%6,515
Jun 23, 2026123.25129.49121.75127.61127.613.85%6,918
Jun 22, 2026125.95129.65121.69122.88122.88-1.75%6,033
Jun 18, 2026124.65126.88119.85125.06125.06-0.34%5,743
Jun 17, 2026127.36128.68124.45125.49125.49-0.53%3,114
Jun 16, 2026130.40133.35123.50126.16126.16-2.76%10,176
Jun 15, 2026130.00134.00126.91129.74129.740.12%11,137
Jun 12, 2026124.56129.67119.50129.58129.582.85%16,224
Jun 11, 2026125.99126.75119.75125.99125.99-0.61%6,160
Jun 10, 2026125.00128.89122.10126.76126.762.03%8,046
Jun 9, 2026130.46131.00120.91124.24124.24-4.53%19,393
Jun 8, 2026130.00133.00127.75130.13130.13-0.48%10,613
Jun 5, 2026135.00137.40130.68130.76130.76-3.67%51,383
Jun 4, 2026134.00137.50131.00135.74135.740.84%16,779
Jun 3, 2026143.82145.00133.50134.61134.61-5.67%41,858
Jun 2, 2026154.00156.01140.00142.70142.70-7.24%93,177
Jun 1, 2026143.18156.31139.02153.83153.8311.50%86,150
May 29, 2026131.15138.33130.36137.97137.974.43%43,439
May 28, 2026127.00132.54122.32132.12132.124.66%100,799
May 27, 2026146.01147.99125.69126.24126.24-33.35%181,893
May 26, 2026183.00190.75182.00189.40189.404.90%20,418
May 22, 2026172.76181.84171.50180.56180.566.02%9,965
May 21, 2026174.80174.80168.92170.30170.30-1.98%4,175
May 20, 2026173.85176.00167.97173.74173.74-0.71%3,902
May 19, 2026175.00183.00173.98174.99174.99-1.17%32,997
May 18, 2026161.00178.26159.41177.05177.059.28%16,341
May 15, 2026153.00162.64152.00162.03162.035.27%5,590
May 14, 2026151.60158.02146.32153.91153.912.01%4,158
May 13, 2026147.00150.87142.22150.87150.872.30%4,012
May 12, 2026148.46154.00145.74147.48147.48-0.41%4,298
May 11, 2026152.14154.00147.65148.09148.09-2.21%4,088
May 8, 2026152.70154.00145.16151.43151.430.42%10,022
May 7, 2026141.00153.35140.50150.79150.798.37%10,045
May 6, 2026141.00143.70134.71139.14139.14-1.66%4,215
May 5, 2026143.97148.29138.91141.49141.49-0.81%3,489
May 4, 2026139.95145.00136.77142.64142.641.45%14,228
May 1, 2026131.85140.96130.00140.60140.607.95%9,973
Apr 30, 2026135.00135.88127.92130.25130.25-3.07%3,416
Apr 29, 2026136.09136.77131.68134.37134.37-1.19%2,454
Apr 28, 2026134.00138.70130.66135.99135.990.33%1,387
Apr 27, 2026136.92138.50133.00135.54135.541.14%5,044
Apr 24, 2026133.61134.90130.41134.01134.011.27%3,097
Apr 23, 2026139.33141.40130.50132.32132.32-5.57%4,656
Apr 22, 2026141.54142.78136.26140.13140.130.03%15,060
Apr 21, 2026136.12144.78132.00140.09140.093.69%6,771
Apr 20, 2026133.50137.14130.14135.10135.100.90%3,385
Apr 17, 2026134.98138.94133.00133.89133.890.16%4,216
Apr 16, 2026131.86137.93131.50133.67133.672.08%6,777