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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zscaler, Inc. (0XVU.L) LSE