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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	292.5	299.43	299.43	300.08	290.02	1,515
October 16, 2025	302.55	297.16	297.16	309.08	296.55	1,968
October 15, 2025	310	303.78	305	310	300.68	2,919
October 14, 2025	306.33	304.04	302.83	307	299.49	951
October 13, 2025	313.67	313.31	313.31	319.64	313.02	1,217
October 10, 2025	315.4	311.7	311.7	319.84	310	3,067
October 09, 2025	313.98	313.79	312.52	315.99	309.91	772
October 08, 2025	292.14	301.6	301.6	302.54	292.14	541
October 07, 2025	304.54	290.8	290.8	305.74	287.72	3,341
October 06, 2025	309	308.72	308.72	310.16	303.75	1,497
October 03, 2025	300.95	306.74	307.13	309.8	300.95	554
October 02, 2025	305.5	306.33	306.33	306.5	302.75	2,153
October 01, 2025	296	302.07	302.07	302.37	296	3,294
September 30, 2025	293.14	294	294	297.2	292	1,326
September 29, 2025	295.11	296.66	296.66	300.88	293.87	2,884
September 26, 2025	285.2	292.53	292.53	292.92	285.2	1,673
September 25, 2025	280.3	285.2	285.2	286.54	279.6	1,619
September 24, 2025	290.13	284.71	284.71	291.24	283.68	840
September 23, 2025	292	289.74	289.74	293.36	287.43	998
September 22, 2025	295	288.77	288.77	295	286.62	3,771
September 19, 2025	291.99	291.23	291.23	294.3	289.14	6,397
September 18, 2025	282.45	288.05	288.05	289.88	282.07	5,917
September 17, 2025	281.01	282.58	282.58	286.72	279.6	1,067
September 16, 2025	281.69	282.29	282.29	285.6	277.07	2,234
September 15, 2025	285	285.45	285.45	289.46	283.57	1,205
September 12, 2025	285	284.16	284.16	288.59	282.69	1,012
September 11, 2025	280.2	288.06	288.06	292.85	280.2	3,348
September 10, 2025	283.6	280.32	280.32	288.69	279.02	4,101
September 09, 2025	282.2	281.51	281.51	284.01	279	737
September 08, 2025	274.81	276.14	276.14	278.43	274.15	1,955
September 05, 2025	268.45	268.47	271	272.14	267.38	1,057
September 04, 2025	270.13	268.49	268.1	270.4	263.63	2,018
September 03, 2025	280.12	268.5	268.5	281	260.41	12,584
September 02, 2025	282.12	274.5	274.5	283	269.1	11,788
August 29, 2025	282.94	278.4	278.4	284.88	275.82	1,388
August 28, 2025	272.49	282.22	282.22	282.3	272.49	1,923
August 27, 2025	269.46	271.07	271.07	273.23	268	547
August 26, 2025	269.63	266.18	266.18	271.14	266.18	1,538
August 22, 2025	270.5	273.85	275.34	276.87	269.11	412
August 21, 2025	273.87	269.47	269.47	273.87	268.98	243
August 20, 2025	273.14	272.43	272.43	277	270.19	605
August 19, 2025	277.52	275.12	275.12	282.4	274.71	809
August 18, 2025	276.99	276.21	276	277.16	274.75	2,194
August 15, 2025	271.06	274.35	274.35	274.66	270.31	158
August 14, 2025	275.71	272.21	272.21	277	269.69	629
August 13, 2025	278	276.51	276.51	280	274.24	626
August 12, 2025	274.41	274.27	274.27	274.86	269.14	1,873
August 11, 2025	272.12	274.48	274.48	275.6	267.03	1,910
August 08, 2025	274	269.21	269.21	274.62	268.58	492
August 07, 2025	289.07	273.42	273.42	291.23	267.23	1,219
August 06, 2025	282.5	287.07	287.07	287.36	281.7	541
August 05, 2025	287	282.45	282.45	287.34	282.23	266
August 04, 2025	282	284.75	284.75	285.79	279.13	1,258
August 01, 2025	282.53	276.15	276.15	283.83	274.43	1,058
July 31, 2025	288.83	291.31	291.31	292	282.25	2,389
July 30, 2025	291.02	287.29	287.29	291.71	283.51	535
July 29, 2025	289.74	290.16	290.16	293.65	286.99	2,081
July 28, 2025	288.51	289.6	289.6	289.99	286.14	435
July 25, 2025	284.48	288.56	288.56	288.84	283.9	889
July 24, 2025	286.42	282.47	282.47	286.42	281.12	289

Zscaler, Inc. (0XVU.L) LSE