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 |
| Sep 25, 2025 | 280.30 | 286.75 | 279.60 | 285.20 | 285.20 | 0.37% | 1,619 |
| Sep 24, 2025 | 290.13 | 291.24 | 283.66 | 284.15 | 284.15 | -1.93% | 840 |
| Sep 23, 2025 | 292.00 | 293.36 | 287.43 | 289.74 | 289.74 | -1.18% | 998 |
| Sep 22, 2025 | 295.00 | 295.00 | 286.60 | 293.20 | 293.20 | 0.17% | 3,771 |
| Sep 19, 2025 | 291.99 | 294.30 | 289.14 | 292.71 | 292.71 | 1.62% | 5,569 |
| Sep 18, 2025 | 282.45 | 289.88 | 282.07 | 288.05 | 288.05 | 1.93% | 5,917 |
| Sep 17, 2025 | 281.01 | 286.72 | 279.60 | 282.58 | 282.58 | 0.10% | 1,034 |
| Sep 16, 2025 | 281.69 | 285.60 | 277.07 | 282.29 | 282.29 | -1.11% | 2,209 |
| Sep 15, 2025 | 285.00 | 289.46 | 283.57 | 285.45 | 285.45 | 0.45% | 1,205 |
| Sep 12, 2025 | 285.00 | 288.59 | 282.69 | 284.16 | 284.16 | -1.35% | 1,012 |
| Sep 11, 2025 | 280.20 | 292.85 | 280.20 | 288.06 | 288.06 | 2.76% | 3,348 |
| Sep 10, 2025 | 283.60 | 288.69 | 279.02 | 280.32 | 280.32 | -0.17% | 4,101 |
| Sep 9, 2025 | 282.20 | 284.01 | 278.95 | 280.81 | 280.81 | 1.69% | 737 |
| Sep 8, 2025 | 274.81 | 278.62 | 274.15 | 276.14 | 276.14 | 1.90% | 1,384 |
| Sep 5, 2025 | 268.45 | 272.14 | 267.38 | 271.00 | 271.00 | 0.93% | 1,235 |
| Sep 4, 2025 | 270.13 | 270.40 | 263.63 | 268.49 | 268.49 | 0.27% | 2,317 |
| Sep 3, 2025 | 279.01 | 281.00 | 260.41 | 267.77 | 267.77 | -1.53% | 12,271 |
| Sep 2, 2025 | 280.20 | 283.00 | 269.10 | 271.92 | 271.92 | -1.48% | 11,788 |
| Aug 29, 2025 | 282.94 | 284.88 | 275.83 | 276.00 | 276.00 | -2.65% | 1,388 |
| Aug 28, 2025 | 272.49 | 283.68 | 272.49 | 283.50 | 283.50 | 3.79% | 1,923 |
| Aug 27, 2025 | 269.46 | 273.27 | 268.00 | 273.15 | 273.15 | 2.61% | 547 |
| Aug 26, 2025 | 269.63 | 271.14 | 265.80 | 266.21 | 266.21 | -2.04% | 1,538 |
| Aug 25, 2025 | 272.40 | 276.00 | 269.10 | 271.75 | 271.75 | -0.77% | 335 |
| Aug 22, 2025 | 270.50 | 276.87 | 269.11 | 273.85 | 273.85 | 1.45% | 462 |
| Aug 21, 2025 | 273.87 | 273.87 | 268.98 | 269.94 | 269.94 | -1.77% | 243 |
| Aug 20, 2025 | 273.14 | 277.00 | 270.19 | 274.80 | 274.80 | -0.11% | 605 |
| Aug 19, 2025 | 277.52 | 282.40 | 274.71 | 275.09 | 275.09 | -0.41% | 809 |
| Aug 18, 2025 | 276.99 | 277.16 | 274.75 | 276.21 | 276.21 | 0.48% | 2,305 |
| Aug 15, 2025 | 271.06 | 274.88 | 270.31 | 274.88 | 274.88 | 1.13% | 263 |
| Aug 14, 2025 | 275.71 | 277.00 | 269.69 | 271.80 | 271.80 | -1.70% | 629 |
| Aug 13, 2025 | 278.00 | 280.00 | 274.24 | 276.51 | 276.51 | 0.61% | 626 |
| Aug 12, 2025 | 274.41 | 274.86 | 269.14 | 274.83 | 274.82 | 0.74% | 1,873 |
| Aug 11, 2025 | 272.12 | 275.60 | 267.03 | 272.80 | 272.80 | 1.15% | 1,910 |
| Aug 8, 2025 | 274.00 | 274.62 | 268.58 | 269.70 | 269.70 | 1.20% | 492 |
| Aug 7, 2025 | 289.07 | 291.23 | 266.50 | 266.50 | 266.50 | -7.17% | 1,219 |
| Aug 6, 2025 | 282.50 | 287.36 | 281.70 | 287.07 | 287.07 | 1.20% | 541 |
| Aug 5, 2025 | 287.00 | 287.34 | 282.23 | 283.68 | 283.68 | -0.40% | 266 |
| Aug 4, 2025 | 282.00 | 285.79 | 279.13 | 284.82 | 284.82 | 1.25% | 1,258 |
| Aug 1, 2025 | 282.53 | 283.83 | 274.43 | 281.30 | 281.30 | -2.50% | 1,058 |
| Jul 31, 2025 | 288.83 | 292.00 | 282.25 | 288.51 | 288.51 | 0.53% | 2,389 |
| Jul 30, 2025 | 291.02 | 291.71 | 283.51 | 286.99 | 286.99 | -0.95% | 535 |
| Jul 29, 2025 | 289.74 | 293.65 | 286.99 | 289.76 | 289.76 | 0.27% | 2,081 |
| Jul 28, 2025 | 288.51 | 289.99 | 286.14 | 288.97 | 288.97 | 0.42% | 435 |
| Jul 25, 2025 | 284.48 | 288.84 | 283.90 | 287.76 | 287.76 | 1.87% | 1,137 |
| Jul 24, 2025 | 286.42 | 286.42 | 281.12 | 282.47 | 282.47 | 0.18% | 432 |
| Jul 23, 2025 | 287.50 | 287.50 | 280.00 | 281.96 | 281.96 | -1.71% | 640 |
| Jul 22, 2025 | 291.77 | 294.26 | 283.31 | 286.88 | 286.88 | 0.35% | 2,690 |
| Jul 21, 2025 | 289.82 | 293.55 | 285.87 | 285.87 | 285.87 | -0.34% | 3,279 |
| Jul 18, 2025 | 287.67 | 289.56 | 284.80 | 286.85 | 286.85 | 0.27% | 579 |
| Jul 17, 2025 | 288.24 | 288.89 | 286.07 | 286.07 | 286.07 | -0.76% | 667 |