Skip to main content
logo
Zscaler, Inc. (LON:0XVU)
London flag London · Delayed Price · Currency is GBP · Price in USD
135.13
-7.57 (-5.30%)
Jun 3, 2026, 5:10 PM GMT

LON:0XVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2026123.90130.95121.02130.95130.958.05%7,111
Apr 14, 2026123.89125.84121.16121.19121.19-0.97%6,990
Apr 13, 2026116.50122.90115.01122.38122.384.97%6,529
Apr 10, 2026122.57125.08114.65116.59116.59-4.03%15,590
Apr 9, 2026138.00139.00121.39121.49121.49-12.95%23,791
Apr 8, 2026146.12150.50138.95139.57139.571.51%10,662
Apr 7, 2026139.23141.20136.60137.49137.49-0.38%2,430
Apr 2, 2026135.99138.67132.01138.02138.020.93%6,020
Apr 1, 2026141.41146.00132.70136.75136.75-2.24%6,092
Mar 31, 2026139.02142.03136.56139.88139.882.69%4,334
Mar 30, 2026133.31141.34130.00136.22136.222.02%6,216
Mar 27, 2026143.00143.00128.04133.52133.52-5.50%27,377
Mar 26, 2026139.48145.00137.60141.29141.291.45%5,106
Mar 25, 2026140.69144.94138.78139.27139.27-1.25%5,499
Mar 24, 2026151.00153.91140.93141.03141.03-8.09%5,831
Mar 23, 2026152.25156.00148.00153.45153.451.41%2,296
Mar 20, 2026159.00159.00148.50151.32151.32-3.34%4,190