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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169.45	165.65	165.65	172.4	163.35	2,792
February 19, 2026	173.18	169.53	169.53	174.33	166.51	4,357
February 18, 2026	171.58	171.97	171.97	175.35	164.7	2,671
February 17, 2026	177.13	170.69	170.69	178	169.69	3,195
February 13, 2026	171	178.55	178.55	179.79	169.38	5,558
February 12, 2026	171.5	168.05	168.05	173.99	163.3	1,795
February 11, 2026	178	168.43	168.43	178	165.5	3,977
February 10, 2026	171.8	173.53	173.53	176.47	169.44	4,142
February 09, 2026	168.49	170.7	170.7	170.71	164.08	3,334
February 06, 2026	168	163.88	165.98	175	163.12	4,726
February 05, 2026	188.17	176.74	176.74	188.76	175.84	1,009
February 04, 2026	188	183.54	183.54	188.99	177.67	1,962
February 03, 2026	200.91	186.35	186.35	202.97	183.94	4,115
February 02, 2026	197.35	201.13	201.13	203	195.01	1,357
January 30, 2026	198.63	201.87	201.87	203.5	197	2,975
January 29, 2026	213.9	201	201	214.62	198.67	7,676
January 28, 2026	222.69	216.18	216.18	222.69	215.58	733
January 27, 2026	216.18	221.64	221.64	229	216.18	8,421
January 26, 2026	209.5	214	214	216.41	208.01	2,986
January 23, 2026	208.99	209.59	209.59	210.51	207.38	1,462
January 22, 2026	210.87	208.68	208.68	211	207.41	2,448
January 21, 2026	206.56	208.22	208.22	211.47	204.74	1,313
January 20, 2026	209.75	207.87	207.87	211.98	205.68	3,468
January 16, 2026	211.93	214.36	214.36	214.36	209.01	4,721
January 15, 2026	215	213.85	213.85	217.96	213.85	3,475
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

Zscaler, Inc. (0XVU.L) LSE