Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zscaler Ord (0XVU) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 286.23837 286.23837 286.23837 286.23837 3,235
18th Jul 2025 (Fri) 286.23837 286.23837 286.23837 286.23837 550
17th Jul 2025 (Thu) 286.23837 286.23837 286.23837 286.23837 622
16th Jul 2025 (Wed) 286.23837 286.23837 286.23837 286.23837 4,794
15th Jul 2025 (Tue) 289.32816 289.32816 289.32816 289.32816 1,902
14th Jul 2025 (Mon) 294.14065 294.14065 294.14065 294.14065 1,894
11th Jul 2025 (Fri) 303.46699 303.46699 303.46699 303.46699 1,445
10th Jul 2025 (Thu) 303.46699 303.46699 303.46699 303.46699 2,346
9th Jul 2025 (Wed) 314.92637 314.92637 314.92637 314.92637 860
8th Jul 2025 (Tue) 316.01577 316.01577 316.01577 316.01577 1,449
7th Jul 2025 (Mon) 316.01577 316.01577 316.01577 316.01577 312
4th Jul 2025 (Fri) 303.9627 303.9627 303.9627 303.9627 0
3rd Jul 2025 (Thu) 303.9627 303.9627 303.9627 303.9627 4,547
2nd Jul 2025 (Wed) 303.9627 303.9627 303.9627 303.9627 325
1st Jul 2025 (Tue) 303.9627 303.9627 303.9627 303.9627 8,552
30th Jun 2025 (Mon) 312.49919 312.49919 312.49919 312.49919 2,159
27th Jun 2025 (Fri) 316.72765 316.72765 316.72765 316.72765 700
26th Jun 2025 (Thu) 306.13536 306.13536 306.13536 306.13536 54,033
25th Jun 2025 (Wed) 306.13536 306.13536 306.13536 306.13536 2,660
24th Jun 2025 (Tue) 306.13536 306.13536 306.13536 306.13536 1,342
23rd Jun 2025 (Mon) 306.13536 306.13536 306.13536 306.13536 1,186
20th Jun 2025 (Fri) 301.20796 301.20796 301.20796 301.20796 2,849
19th Jun 2025 (Thu) 301.20796 301.20796 301.20796 301.20796 0
18th Jun 2025 (Wed) 306.46835 306.46835 306.46835 306.46835 1,783
17th Jun 2025 (Tue) 306.46835 306.46835 306.46835 306.46835 1,071
16th Jun 2025 (Mon) 307.18186 307.18186 307.18186 307.18186 2,026
13th Jun 2025 (Fri) 302.15962 302.15962 302.15962 302.15962 1,723
12th Jun 2025 (Thu) 302.15962 302.15962 302.15962 302.15962 1,365
11th Jun 2025 (Wed) 303.92437 303.92437 303.92437 303.92437 448
10th Jun 2025 (Tue) 303.92437 303.92437 303.92437 303.92437 946
9th Jun 2025 (Mon) 303.92437 303.92437 303.92437 303.92437 1,082
6th Jun 2025 (Fri) 306.74915 306.74915 306.74915 306.74915 763
5th Jun 2025 (Thu) 296.14201 296.14201 296.14201 296.14201 1,838
4th Jun 2025 (Wed) 296.14201 296.14201 296.14201 296.14201 1,169
3rd Jun 2025 (Tue) 294.74981 294.74981 294.74981 294.74981 3,905
2nd Jun 2025 (Mon) 273.3781 273.3781 273.3781 273.3781 4,020
30th May 2025 (Fri) 273.3781 273.3781 273.3781 273.3781 11,035
29th May 2025 (Thu) 249.97051 249.97051 249.97051 249.97051 1,513
28th May 2025 (Wed) 253.25844 253.25844 253.25844 253.25844 546
27th May 2025 (Tue) 257.55809 257.55809 257.55809 257.55809 944
26th May 2025 (Mon) 257.55809 257.55809 257.55809 257.55809 0
23rd May 2025 (Fri) 253.61138 253.61138 253.61138 253.61138 995
22nd May 2025 (Thu) 245.31453 245.31453 245.31453 245.31453 385
FTSE 100 Latest
Value9,023.81
Change10.82