Zscaler, Inc. (LON:0XVU)
London
· Delayed Price · Currency is GBP · Price in USD 243.67
+1.58 (0.65%)
At close: Dec 5, 2025
Zscaler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 241.85 | 245.69 | 241.23 | 243.67 | 243.67 | 0.65% | 1,706 |
| Dec 4, 2025 | 242.64 | 245.00 | 240.43 | 242.09 | 242.09 | -0.17% | 2,745 |
| Dec 3, 2025 | 242.21 | 243.00 | 237.81 | 242.50 | 242.50 | 0.30% | 1,798 |
| Dec 2, 2025 | 243.24 | 245.65 | 240.41 | 241.76 | 241.76 | -1.69% | 4,153 |
| Dec 1, 2025 | 251.08 | 251.95 | 242.17 | 245.91 | 245.91 | -2.20% | 4,683 |
| Nov 28, 2025 | 252.36 | 256.30 | 249.79 | 251.44 | 251.44 | -1.54% | 10,700 |
| Nov 26, 2025 | 265.30 | 274.93 | 252.78 | 255.36 | 255.36 | -11.97% | 21,405 |
| Nov 25, 2025 | 280.60 | 290.37 | 277.00 | 290.09 | 290.08 | 3.39% | 1,295 |
| Nov 24, 2025 | 276.93 | 284.92 | 275.00 | 280.57 | 280.57 | 1.29% | 1,153 |
| Nov 21, 2025 | 279.09 | 280.87 | 269.22 | 277.00 | 277.00 | -0.80% | 3,204 |
| Nov 20, 2025 | 294.23 | 300.37 | 279.25 | 279.25 | 279.25 | -4.49% | 600 |
| Nov 19, 2025 | 292.00 | 297.24 | 289.72 | 292.36 | 292.36 | -0.61% | 716 |
| Nov 18, 2025 | 292.54 | 298.20 | 289.68 | 294.15 | 294.14 | -0.24% | 1,007 |
| Nov 17, 2025 | 301.31 | 303.88 | 294.85 | 294.85 | 294.85 | -2.54% | 543 |
| Nov 14, 2025 | 308.28 | 308.29 | 292.01 | 302.54 | 302.54 | -2.11% | 2,785 |
| Nov 13, 2025 | 315.00 | 317.00 | 307.21 | 309.05 | 309.05 | -2.73% | 3,402 |
| Nov 12, 2025 | 334.02 | 334.02 | 317.34 | 317.73 | 317.73 | -4.03% | 698 |
| Nov 11, 2025 | 331.54 | 331.99 | 328.20 | 331.07 | 331.07 | 0.25% | 1,546 |
| Nov 10, 2025 | 323.30 | 330.26 | 321.58 | 330.26 | 330.26 | 3.98% | 725 |
| Nov 7, 2025 | 318.01 | 319.09 | 309.87 | 317.62 | 317.62 | 0.49% | 1,433 |
| Nov 6, 2025 | 320.02 | 321.75 | 309.56 | 316.07 | 316.07 | -0.60% | 5,037 |
| Nov 5, 2025 | 327.34 | 329.23 | 317.64 | 317.97 | 317.97 | -3.45% | 2,064 |
| Nov 4, 2025 | 334.50 | 335.20 | 325.83 | 329.32 | 329.32 | -1.80% | 1,096 |
| Nov 3, 2025 | 331.50 | 336.76 | 329.61 | 335.34 | 335.34 | 1.87% | 2,357 |
| Oct 31, 2025 | 324.11 | 331.08 | 324.11 | 329.18 | 329.18 | 1.65% | 1,463 |
| Oct 30, 2025 | 320.96 | 327.73 | 318.78 | 323.84 | 323.84 | 1.40% | 563 |
| Oct 29, 2025 | 320.81 | 323.41 | 317.45 | 319.37 | 319.37 | -2.76% | 1,252 |
| Oct 28, 2025 | 327.88 | 329.02 | 324.23 | 328.44 | 328.44 | 0.45% | 1,340 |
| Oct 27, 2025 | 325.68 | 326.97 | 322.00 | 326.97 | 326.97 | 0.80% | 2,071 |
| Oct 24, 2025 | 319.42 | 327.21 | 319.42 | 324.37 | 324.37 | 1.82% | 3,071 |
| Oct 23, 2025 | 309.00 | 319.06 | 308.00 | 318.57 | 318.57 | 5.02% | 1,408 |
| Oct 22, 2025 | 309.66 | 310.70 | 303.36 | 303.36 | 303.36 | -2.18% | 704 |
| Oct 21, 2025 | 305.90 | 310.63 | 303.32 | 310.13 | 310.13 | 1.22% | 878 |
| Oct 20, 2025 | 301.00 | 306.40 | 296.21 | 306.40 | 306.40 | 2.33% | 750 |
| Oct 17, 2025 | 297.19 | 300.08 | 290.02 | 299.43 | 299.43 | 0.76% | 1,645 |
| Oct 16, 2025 | 302.55 | 309.38 | 296.55 | 297.16 | 297.16 | -1.71% | 2,002 |
| Oct 15, 2025 | 310.00 | 310.00 | 300.68 | 302.34 | 302.34 | -0.16% | 3,112 |
| Oct 14, 2025 | 306.33 | 307.00 | 299.49 | 302.83 | 302.83 | -3.92% | 1,045 |
| Oct 13, 2025 | 310.66 | 319.90 | 310.66 | 315.20 | 315.20 | 1.04% | 1,217 |
| Oct 10, 2025 | 315.40 | 319.84 | 310.00 | 311.97 | 311.97 | -0.18% | 3,067 |
| Oct 9, 2025 | 313.98 | 316.00 | 309.91 | 312.52 | 312.52 | 0.88% | 927 |
| Oct 8, 2025 | 292.14 | 310.32 | 292.14 | 309.78 | 309.78 | 6.53% | 1,163 |
| Oct 7, 2025 | 304.54 | 306.00 | 287.72 | 290.80 | 290.80 | -5.80% | 3,924 |
| Oct 6, 2025 | 307.01 | 310.16 | 303.75 | 308.72 | 308.72 | 1.88% | 1,497 |
| Oct 3, 2025 | 300.95 | 309.80 | 300.95 | 303.02 | 303.02 | -1.08% | 764 |
| Oct 2, 2025 | 304.73 | 306.50 | 302.52 | 306.33 | 306.33 | 1.41% | 2,153 |
| Oct 1, 2025 | 299.31 | 302.39 | 296.00 | 302.07 | 302.07 | 2.75% | 3,294 |
| Sep 30, 2025 | 293.14 | 297.44 | 292.00 | 294.00 | 294.00 | -0.90% | 1,174 |
| Sep 29, 2025 | 295.11 | 300.88 | 293.87 | 296.66 | 296.66 | 1.39% | 3,041 |
| Sep 26, 2025 | 287.65 | 293.11 | 285.31 | 292.58 | 292.58 | 2.59% | 1,673 |