Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	226.51	238.94	220.67	238.70	2,803,864	+15.62(+7.00%)
Jan 27, 2022	229.86	235.55	220.93	223.08	2,697,412	-3.77(-1.66%)
Jan 26, 2022	236.91	241.96	224.42	226.85	3,325,026	-2.03(-0.89%)
Jan 25, 2022	239.84	241.50	225.61	228.88	3,000,627	-14.32(-5.89%)
Jan 24, 2022	234.99	244.21	220.07	243.20	4,143,637	+1.26(+0.52%)
Jan 21, 2022	249.33	256.51	241.11	241.94	2,761,524	-8.73(-3.48%)
Jan 20, 2022	256.51	264.33	250.24	250.67	2,205,502	-2.44(-0.96%)
Jan 19, 2022	258.88	267.49	252.98	253.11	2,429,633	-6.09(-2.35%)
Jan 18, 2022	251.49	266.46	245.30	259.20	3,174,379	+4.46(+1.75%)
Jan 14, 2022				254.74	0	+4.27(+1.70%)
Jan 13, 2022	274.65	277.27	250.32	250.47	3,130,555	-23.51(-8.58%)
Jan 12, 2022	283.11	288.61	272.88	273.98	1,880,571	-3.55(-1.28%)
Jan 11, 2022	270.45	281.37	267.33	277.53	1,516,684	+1.88(+0.68%)
Jan 10, 2022	254.50	276.02	249.01	275.65	4,331,378	+14.12(+5.40%)
Jan 07, 2022	258.38	268.36	254.35	261.53	1,696,005	+1.32(+0.51%)
Jan 06, 2022	261.00	266.32	252.35	260.21	2,439,117	-2.12(-0.81%)
Jan 05, 2022	275.01	280.37	256.40	262.33	3,469,798	-19.25(-6.84%)
Jan 04, 2022	297.96	298.19	270.72	281.58	3,824,846	-20.25(-6.71%)
Jan 03, 2022	322.60	323.55	300.50	301.83	2,576,242	-19.50(-6.07%)
Dec 31, 2021	324.46	326.00	321.00	321.33	940,845	-3.26(-1.00%)
Dec 30, 2021	323.18	329.68	323.00	324.59	1,191,025	+1.41(+0.44%)
Dec 29, 2021	326.00	326.00	317.00	323.18	1,068,257	-1.48(-0.46%)
Dec 28, 2021	331.55	331.55	321.65	324.66	949,698	-5.23(-1.59%)
Dec 27, 2021	326.85	332.50	326.39	329.89	1,242,478	+6.89(+2.13%)
Dec 23, 2021	322.00	326.24	316.75	323.00	940,946	+0.99(+0.31%)
Dec 22, 2021	319.08	322.48	314.02	322.01	1,292,186	+2.47(+0.77%)
Dec 21, 2021	307.88	320.69	300.11	319.54	3,286,663	+13.60(+4.45%)
Dec 20, 2021	298.45	308.49	294.54	305.94	2,153,663	+1.07(+0.35%)
Dec 17, 2021	286.71	307.07	285.00	304.87	9,174,519	+9.62(+3.26%)
Dec 16, 2021	305.00	307.19	291.78	295.25	3,187,235	-11.99(-3.90%)
Dec 15, 2021	282.97	309.04	281.56	307.24	2,970,749	+22.24(+7.80%)
Dec 14, 2021	285.44	287.83	272.52	285.00	5,115,005	-23.54(-7.63%)
Dec 13, 2021	311.10	320.99	304.17	308.54	2,428,792	+2.79(+0.91%)
Dec 10, 2021	303.50	311.37	300.50	305.75	1,929,399	+2.71(+0.89%)
Dec 09, 2021	313.00	317.78	300.26	303.04	3,579,298	-8.77(-2.81%)
Dec 08, 2021	298.38	313.41	293.20	311.81	3,205,747	+14.05(+4.72%)
Dec 07, 2021	286.00	300.44	285.01	297.76	4,002,221	+22.76(+8.28%)
Dec 06, 2021	301.94	304.17	265.33	275.00	7,466,936	-38.35(-12.24%)
Dec 03, 2021	330.00	330.00	300.54	313.35	2,632,017	-18.62(-5.61%)
Dec 02, 2021	318.22	334.74	316.51	331.97	2,607,411	+13.76(+4.32%)
Dec 01, 2021	371.06	373.74	314.70	318.21	5,677,115	-28.76(-8.29%)
Nov 30, 2021	355.88	358.82	343.69	346.97	3,872,100	-8.95(-2.51%)
Nov 29, 2021	342.27	358.36	342.27	355.92	2,286,224	+19.02(+5.65%)
Nov 26, 2021	343.04	347.65	335.38	336.90	839,708	-5.57(-1.63%)
Nov 24, 2021	334.77	343.70	328.48	342.47	1,463,134	+7.41(+2.21%)
Nov 23, 2021	336.60	345.58	330.66	335.06	2,671,306	-8.80(-2.56%)
Nov 22, 2021	367.07	368.00	342.22	343.86	2,518,423	-24.92(-6.76%)
Nov 19, 2021	372.50	376.11	367.54	368.78	1,899,192	+3.13(+0.86%)
Nov 18, 2021	358.26	365.92	364.18	365.65	1,773,791	+9.65(+2.71%)
Nov 17, 2021	352.75	358.13	345.74	356.00	1,655,019	+2.25(+0.64%)
Nov 16, 2021	345.80	355.41	345.61	353.75	1,429,848	+7.95(+2.30%)
Nov 15, 2021	352.91	352.91	341.83	345.80	1,235,746	-3.27(-0.94%)
Nov 12, 2021	346.76	349.57	343.16	349.07	1,330,232	+5.45(+1.59%)
Nov 11, 2021	343.17	348.27	342.23	343.62	1,679,834	+6.51(+1.93%)
Nov 10, 2021	348.27			337.11	2,228,072	-15.50(-4.40%)
Nov 09, 2021	353.40	356.45	347.72	352.61	2,008,968	+2.44(+0.70%)
Nov 08, 2021	340.55	351.90	339.37	350.17	1,943,013	+11.68(+3.45%)
Nov 05, 2021	333.95	338.54	332.11	338.49	1,887,968	+6.59(+1.99%)
Nov 04, 2021	329.00	333.88	325.16	331.90	1,413,519	+4.40(+1.34%)
Nov 03, 2021	328.50	329.00	321.31	327.50	1,298,748	+1.63(+0.50%)
Nov 02, 2021	318.51	326.20	317.38	325.87	1,585,065	+7.19(+2.26%)