Zscaler, Inc. - 0XVU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	216.6	212.69	213.36	221.56	211.78	2,323
January 13, 2026	216.47	213.76	213.76	219.11	212.76	3,398
January 12, 2026	215.66	213.8	213.8	216.41	213.54	3,651
January 09, 2026	220.01	218.77	218.77	221.99	215.36	3,093
January 08, 2026	230.76	220.47	220.47	231.98	220.14	3,929
January 07, 2026	221.36	228.51	228.51	228.92	221.36	4,404
January 06, 2026	222.58	220.7	220.7	224.8	219.03	1,437
January 05, 2026	220.99	223.51	223.51	227.25	220.85	1,773
January 02, 2026	227.97	218.34	218.34	228.09	217.23	1,116
December 31, 2025	226.35	226.97	226.97	227.03	225.4	1,280
December 30, 2025	228.37	228.04	228.28	232	226.36	776
December 29, 2025	229.32	227.82	227.82	230.59	227.53	566
December 24, 2025	229.75	229.71	229.82	230	227.1	594
December 23, 2025	231.55	229.47	229.47	231.55	227.78	529
December 22, 2025	233.14	231.63	231.63	234.95	229.23	1,476
December 19, 2025	231.38	233.28	233.28	233.32	229.68	1,913
December 18, 2025	228.18	230.83	230.83	231.46	227	2,292
December 17, 2025	232.99	231.5	231.5	234.71	230.21	1,788
December 16, 2025	228.63	230.78	230.78	234.98	228.63	4,455
December 15, 2025	236.28	233.15	233.15	237.59	232	4,219
December 12, 2025	242.74	235.72	235.72	242.74	234.35	3,677
December 11, 2025	240.65	242.46	242.18	244	238	614
December 10, 2025	242.1	242.41	242.72	244	238.95	1,351
December 09, 2025	245.43	242.19	242.19	245.43	241.35	937
December 08, 2025	243.98	245.99	245.99	249.42	243.43	1,893
December 05, 2025	243.28	243.67	243.67	245.69	241.24	1,653
December 04, 2025	242.64	240.43	240.43	245	240.43	2,700
December 03, 2025	242.21	238.4	238.4	243	237.81	1,083
December 02, 2025	243.24	242.28	242.28	245.65	241	1,976
December 01, 2025	251.08	245.91	245.91	251.95	242.17	4,683
November 28, 2025	252.36	251.6	251.02	256.3	249.79	10,305
November 26, 2025	265.3	255.36	255.47	274.93	252.78	21,517
November 25, 2025	280.36	290.08	290.08	290.23	278	1,441
November 24, 2025	277.82	280.51	280.51	284.81	275.5	1,096
November 21, 2025	277	276.44	276.44	280.08	269.22	2,996
November 20, 2025	295.99	283.67	283.67	297.87	279.25	600
November 19, 2025	293.53	292.44	292.44	295.63	289.84	716
November 18, 2025	291	294.14	294.14	296.18	289.8	1,481
November 17, 2025	302.81	294.85	294.85	303.88	294.85	543
November 14, 2025	308.28	302.54	302.54	308.29	292.01	2,785
November 13, 2025	315	309.05	309.05	317	307.21	3,402
November 12, 2025	334.02	318.91	318.91	334.02	318.11	687
November 11, 2025	331.54	331.07	331.07	331.99	328.2	1,546
November 10, 2025	323.3	330.26	330.26	330.26	321.58	725
November 07, 2025	318.01	317.27	316.49	319.09	309.87	1,259
November 06, 2025	320.02	316.07	316.07	321.75	309.56	4,921
November 05, 2025	328.37	318.89	318.89	328.37	317.64	2,064
November 04, 2025	331	329.32	329.32	336.27	325.83	5,078
November 03, 2025	332.85	330.48	330.48	336.55	330.08	5,692
October 31, 2025	324.11	330.5	330.5	331.08	324.11	1,261
October 30, 2025	320.96	326.27	326.47	327.1	318.78	451
October 29, 2025	320.81	319.37	319.37	323.4	317.45	1,252
October 28, 2025	327.88	328.44	328.44	329.02	324.23	1,340
October 27, 2025	325.68	326.97	326.97	326.97	322	2,071
October 24, 2025	319.42	324.37	324.37	327.21	319.42	3,071
October 23, 2025	308	318.57	318.57	319.06	308	1,321
October 22, 2025	309.66	306.5	306.5	310.14	303.36	704
October 21, 2025	305.9	309.7	308.99	310.46	303.32	591
October 20, 2025	303.65	306.11	306.11	306.14	300.9	750
October 17, 2025	292.5	299.43	299.43	300.08	290.02	1,515

Zscaler, Inc. (0XVU.L) LSE