Zscaler, Inc. (LON:0XVU)
London · Delayed Price · Currency is GBP · Price in USD 161.25
-6.46 (-3.85%)
Sep 8, 2026, 5:15 PM GMT
LON:0XVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 169.58 | 172.76 | 168.00 | 169.30 | - | 0.95% | 289 |
| 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 |
| Aug 17, 2026 | 184.00 | 190.50 | 177.63 | 185.54 | 185.54 | 0.38% | 3,625 |
| Aug 14, 2026 | 187.59 | 191.00 | 183.97 | 184.84 | 184.84 | 0.99% | 3,091 |
| Aug 13, 2026 | 179.00 | 183.23 | 174.00 | 183.03 | 183.03 | 3.54% | 4,898 |
| Aug 12, 2026 | 178.29 | 180.00 | 170.40 | 176.78 | 176.78 | -0.85% | 6,665 |
| Aug 11, 2026 | 177.11 | 180.87 | 171.71 | 178.30 | 178.30 | 0.95% | 6,045 |
| Aug 10, 2026 | 169.14 | 177.86 | 166.01 | 176.62 | 176.62 | 5.08% | 5,059 |
| Aug 7, 2026 | 164.23 | 169.84 | 162.60 | 168.08 | 168.08 | 3.82% | 4,717 |
| Aug 6, 2026 | 160.65 | 164.00 | 155.00 | 161.89 | 161.89 | -0.61% | 3,700 |
| Aug 5, 2026 | 163.21 | 166.93 | 160.14 | 162.88 | 162.88 | 0.48% | 6,271 |
| Aug 4, 2026 | 155.00 | 162.80 | 148.00 | 162.10 | 162.10 | 4.32% | 7,354 |
| Aug 3, 2026 | 152.50 | 156.00 | 149.01 | 155.38 | 155.38 | 3.39% | 3,191 |
| Jul 31, 2026 | 152.00 | 153.00 | 141.13 | 150.28 | 150.28 | 1.95% | 2,096 |
| Jul 30, 2026 | 155.39 | 156.99 | 144.01 | 147.40 | 147.40 | -4.65% | 3,688 |
| Jul 29, 2026 | 149.04 | 155.49 | 149.04 | 154.59 | 154.59 | 1.45% | 4,453 |
| Jul 28, 2026 | 147.49 | 154.05 | 141.20 | 152.38 | 152.38 | 1.95% | 3,002 |
| Jul 27, 2026 | 142.50 | 149.47 | 141.00 | 149.47 | 149.47 | 4.92% | 1,923 |
| Jul 24, 2026 | 139.41 | 143.81 | 138.92 | 142.46 | 142.46 | 1.50% | 1,122 |
| Jul 23, 2026 | 142.00 | 144.81 | 139.28 | 140.35 | 140.35 | -1.47% | 3,365 |
| Jul 22, 2026 | 148.69 | 153.00 | 142.06 | 142.44 | 142.44 | -3.91% | 5,398 |
| Jul 21, 2026 | 151.60 | 151.60 | 147.00 | 148.23 | 148.23 | -2.99% | 2,849 |
| Jul 20, 2026 | 149.99 | 153.09 | 146.21 | 152.80 | 152.80 | 1.70% | 1,793 |
| Jul 17, 2026 | 144.52 | 153.22 | 141.10 | 150.24 | 150.24 | 1.04% | 3,731 |
| Jul 16, 2026 | 148.48 | 153.01 | 144.64 | 148.70 | 148.70 | 0.33% | 1,720 |
| Jul 15, 2026 | 150.00 | 156.98 | 147.50 | 148.21 | 148.21 | -2.88% | 5,009 |
| Jul 14, 2026 | 140.43 | 155.41 | 135.00 | 152.61 | 152.61 | 8.34% | 20,003 |
| Jul 13, 2026 | 138.45 | 143.28 | 136.01 | 140.86 | 140.86 | 0.91% | 2,984 |
| Jul 10, 2026 | 144.00 | 149.39 | 138.61 | 139.59 | 139.59 | -4.74% | 3,133 |
| Jul 9, 2026 | 144.00 | 147.63 | 139.09 | 146.53 | 146.53 | 2.10% | 3,053 |
| Jul 8, 2026 | 149.01 | 152.00 | 142.16 | 143.52 | 143.52 | -7.32% | 2,919 |
| Jul 7, 2026 | 148.00 | 154.97 | 147.21 | 154.86 | 154.86 | 3.72% | 5,984 |
| Jul 6, 2026 | 148.26 | 152.54 | 141.28 | 149.31 | 149.31 | 1.10% | 4,933 |
| Jul 2, 2026 | 146.31 | 148.48 | 143.00 | 147.68 | 147.68 | -0.72% | 7,090 |
| Jul 1, 2026 | 142.00 | 149.59 | 139.50 | 148.75 | 148.75 | 6.13% | 8,882 |
| Jun 30, 2026 | 137.39 | 142.03 | 134.00 | 140.16 | 140.16 | 2.04% | 6,510 |
| Jun 29, 2026 | 133.08 | 140.50 | 130.00 | 137.36 | 137.36 | 4.56% | 14,269 |