Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	122.73	124.92	121.47	124.16	2,087,460	+1.56(+1.27%)
Jan 30, 2023	125.13	126.07	122.40	122.60	2,606,641	-4.92(-3.86%)
Jan 27, 2023	123.87	128.93	123.07	127.52	2,962,778	+2.33(+1.86%)
Jan 26, 2023	122.91	125.28	120.64	125.19	2,299,344	+5.28(+4.40%)
Jan 25, 2023	119.66	120.12	114.37	119.91	2,566,600	-2.74(-2.23%)
Jan 24, 2023	122.02	126.42	121.80	122.65	1,374,987	-1.11(-0.90%)
Jan 23, 2023	117.71	124.44	117.28	123.76	2,922,018	+6.64(+5.67%)
Jan 20, 2023	111.25	117.26	110.40	117.12	2,579,374	+6.75(+6.12%)
Jan 19, 2023	111.21	112.99	108.70	110.37	1,896,342	-2.66(-2.35%)
Jan 18, 2023	115.41	118.89	112.64	113.03	3,121,520	-0.48(-0.42%)
Jan 17, 2023	105.19	115.01	104.34	113.51	4,055,015	+6.21(+5.79%)
Jan 13, 2023	102.61	107.59	102.61	107.30	3,053,678	+2.64(+2.52%)
Jan 12, 2023	103.73	105.08	99.64	104.66	5,219,353	-3.39(-3.14%)
Jan 11, 2023	105.56	108.30	103.40	108.05	2,374,785	+3.08(+2.93%)
Jan 10, 2023	102.47	105.58	101.10	104.97	2,911,811	+0.22(+0.21%)
Jan 09, 2023	106.11	109.69	104.50	104.75	2,958,648	+0.79(+0.76%)
Jan 06, 2023	105.22	105.36	100.96	103.96	2,620,738	-0.43(-0.41%)
Jan 05, 2023	109.42	109.97	104.00	104.39	3,928,446	-7.20(-6.45%)
Jan 04, 2023	111.93	114.08	108.93	111.59	1,615,792	+1.36(+1.23%)
Jan 03, 2023	114.72	116.67	108.18	110.23	2,519,079	-1.67(-1.49%)
Dec 30, 2022	109.83	112.19	109.40	111.90	1,556,390	+0.03(+0.03%)
Dec 29, 2022	109.35	112.81	108.00	111.87	1,773,201	+4.01(+3.72%)
Dec 28, 2022	107.85	109.83	105.74	107.86	1,748,593	+0.29(+0.27%)
Dec 27, 2022	107.34	109.34	105.90	107.57	1,678,451	-1.21(-1.11%)
Dec 23, 2022	108.05	109.11	106.24	108.78	1,467,703	-0.58(-0.53%)
Dec 22, 2022	110.00	110.95	107.11	109.36	1,859,647	-3.42(-3.03%)
Dec 21, 2022	112.90	114.45	108.59	112.78	2,337,349	-0.76(-0.67%)
Dec 20, 2022	110.82	113.97	109.40	113.54	1,692,689	+1.27(+1.13%)
Dec 19, 2022	113.41	113.96	110.46	112.27	2,202,789	-1.94(-1.70%)
Dec 16, 2022	115.51	117.16	112.55	114.21	3,007,129	-2.96(-2.53%)
Dec 15, 2022	120.00	124.48	117.12	117.17	2,578,961	-5.97(-4.85%)
Dec 14, 2022	123.29	126.91	121.39	123.14	1,958,045	-0.62(-0.50%)
Dec 13, 2022	128.42	129.87	120.85	123.76	2,600,468	+2.52(+2.08%)
Dec 12, 2022	117.62	122.25	117.62	121.24	1,956,406	+4.03(+3.44%)
Dec 09, 2022	118.28	120.38	116.80	117.21	1,678,800	-2.32(-1.94%)
Dec 08, 2022	114.31	119.61	112.22	119.53	2,576,691	+5.29(+4.63%)
Dec 07, 2022	115.97	117.00	111.47	114.24	3,159,296	-1.73(-1.49%)
Dec 06, 2022	121.50	121.96	115.35	115.97	3,227,498	-4.82(-3.99%)
Dec 05, 2022	128.69	130.98	119.00	120.79	4,943,953	-8.20(-6.36%)
Dec 02, 2022	127.29	132.62	126.40	128.99	9,665,071	-15.51(-10.73%)
Dec 01, 2022	135.64	144.87	134.51	144.50	6,941,302	+11.05(+8.28%)
Nov 30, 2022	126.99	133.53	122.13	133.45	5,198,773	-1.40(-1.04%)
Nov 29, 2022	136.65	137.56	133.61	134.85	1,895,304	-1.87(-1.37%)
Nov 28, 2022	137.62	139.39	135.42	136.72	1,514,951	-2.03(-1.46%)
Nov 25, 2022	138.43	139.46	136.36	138.75	603,336	-1.33(-0.95%)
Nov 23, 2022	137.40	141.10	133.79	140.08	1,349,475	+3.32(+2.43%)
Nov 22, 2022	134.68	137.33	131.60	136.76	1,203,056	+0.84(+0.62%)
Nov 21, 2022	136.88	139.40	134.90	135.92	1,241,153	-2.81(-2.03%)
Nov 18, 2022	142.99	142.99	137.02	138.73	1,736,479	+1.98(+1.45%)
Nov 17, 2022	134.63	139.47	133.63	136.75	1,750,063	-3.60(-2.57%)
Nov 16, 2022	144.66	146.14	139.38	140.35	1,544,895	-6.91(-4.69%)
Nov 15, 2022	143.75	151.73	143.42	147.26	3,075,025	+10.41(+7.61%)
Nov 14, 2022	140.49	141.94	132.50	136.85	2,065,673	-5.34(-3.76%)
Nov 11, 2022	134.79	143.38	132.14	142.19	2,901,291	+9.07(+6.81%)
Nov 10, 2022	126.60	133.31	125.60	133.12	3,551,894	+16.87(+14.51%)
Nov 09, 2022	117.55	118.52	114.21	116.25	2,381,925	-3.68(-3.07%)
Nov 08, 2022	119.71	123.19	114.77	119.93	2,238,963	+2.57(+2.19%)
Nov 07, 2022	121.59	122.62	115.61	117.36	3,389,427	-3.64(-3.01%)
Nov 04, 2022	132.00	132.64	117.41	121.00	4,324,213	-10.07(-7.68%)
Nov 03, 2022	135.38	135.60	129.37	131.07	3,009,467	-7.02(-5.08%)
Nov 02, 2022	149.99		137.85	138.09	2,767,802	-12.30(-8.18%)