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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	287.5	283.81	283.81	287.5	280	640
July 22, 2025	291.77	284.47	284.47	294.26	283.31	2,643
July 21, 2025	289.82	289	289	293.55	287.87	3,279
July 18, 2025	287.67	287.22	287.22	289.56	284.8	476
July 17, 2025	288.24	287.36	287.36	288.89	286.07	474
July 16, 2025	287.94	287.83	287.83	290.29	284.71	4,784
July 15, 2025	292.93	289.54	289.71	292.93	287.31	1,781
July 14, 2025	289.74	292.27	292.27	294.95	286	1,923
July 11, 2025	297.01	293.03	293.03	298.57	292.74	1,507
July 10, 2025	316.5	304.2	304.2	316.5	297.9	2,377
July 09, 2025	313.16	316.23	316.23	316.39	311.54	798
July 08, 2025	316.68	310.35	310.35	318.46	307.52	1,486
July 07, 2025	314.22	311.7	311.7	315.8	309.65	370
July 03, 2025	310	314.98	314.98	316.28	308.47	4,588
July 02, 2025	307.14	311.33	311.33	311.99	305.69	340
July 01, 2025	313.59	307.24	307.24	317	301.88	8,566
June 30, 2025	317.02	312.58	312.58	317.24	303.65	2,214
June 27, 2025	315.62	316.71	316.71	316.99	313	618
June 26, 2025	312.54	315.83	315.83	317.11	310.93	54,093
June 25, 2025	312	312.98	312.98	316.41	310.44	2,716
June 24, 2025	313.22	309.45	309.45	314.4	306.81	1,392
June 23, 2025	300.58	309.55	309.55	309.55	298	1,237
June 20, 2025	307.98	303.67	303.67	308.5	303.67	2,768
June 18, 2025	306.5	303.54	303.54	307.98	302.68	1,823
June 17, 2025	303.14	305.44	305.44	305.5	299.68	1,098
June 16, 2025	305	305.5	306.91	309.1	303.55	2,009
June 13, 2025	292.4	302.28	302.28	305.45	292.36	1,779
June 12, 2025	296.68	303.3	303.3	306.43	296.68	1,392
June 11, 2025	297.2	301.97	301.97	302.81	296.34	487
June 10, 2025	300.47	297.82	297.82	303.66	296.52	985

Zscaler, Inc. (0XVU.L) LSE