Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.24	40.40	37.73	39.21	1,515,100	-0.59(-1.48%)
Dec 28, 2018	40.14	40.45	38.88	39.80	817,300	-0.37(-0.92%)
Dec 27, 2018	38.18	40.20	38.00	40.17	1,629,598	+1.04(+2.66%)
Dec 26, 2018	35.95	39.20	35.79	39.13	1,308,868	+3.58(+10.07%)
Dec 24, 2018	34.41	36.95	34.41	35.55	1,123,000	+0.59(+1.69%)
Dec 21, 2018	37.50	37.51	34.21	34.96	7,189,700	-2.27(-6.10%)
Dec 20, 2018	39.25	40.09	36.14	37.23	2,439,879	-2.10(-5.34%)
Dec 19, 2018	39.53	41.15	38.91	39.33	1,888,823	-0.27(-0.68%)
Dec 18, 2018	38.26	40.10	38.26	39.60	1,555,052	+1.33(+3.48%)
Dec 17, 2018	41.90	42.22	37.91	38.27	2,557,237	-4.20(-9.89%)
Dec 14, 2018	41.11	44.00	41.00	42.47	2,855,200	+0.61(+1.46%)
Dec 13, 2018	41.33	42.49	41.01	41.86	1,258,288	+0.64(+1.55%)
Dec 12, 2018	40.75	42.72	40.20	41.22	1,910,572	+1.46(+3.67%)
Dec 11, 2018	41.25	41.99	39.42	39.76	1,825,204	-0.84(-2.07%)
Dec 10, 2018	39.30	41.90	39.18	40.60	1,923,723	+0.21(+0.52%)
Dec 07, 2018	42.61	43.40	39.10	40.39	2,129,200	-2.59(-6.03%)
Dec 06, 2018	38.30	43.06	37.15	42.98	5,616,174	+5.77(+15.51%)
Dec 04, 2018	38.84	40.20	36.99	37.21	2,096,200	-1.91(-4.88%)
Dec 03, 2018	40.99	41.00	38.38	39.12	2,160,005	-0.14(-0.36%)
Nov 30, 2018	37.72	39.31	37.19	39.26	2,069,000	+1.70(+4.53%)
Nov 29, 2018	36.58	37.84	36.58	37.56	1,654,173	+0.66(+1.79%)
Nov 28, 2018	35.16	36.91	35.01	36.90	1,315,679	+2.29(+6.62%)
Nov 27, 2018	34.25	34.87	33.91	34.61	794,754	-0.07(-0.20%)
Nov 26, 2018	34.46	34.76	33.55	34.68	961,802	+0.83(+2.45%)
Nov 23, 2018	33.11	34.30	32.54	33.85	280,400	+0.37(+1.11%)
Nov 21, 2018		33.48	33.48	33.48	0	+1.23(+3.81%)
Nov 20, 2018	31.28	34.05	30.72	32.25	2,055,336	-0.85(-2.57%)
Nov 19, 2018	37.60	37.97	31.71	33.10	2,993,651	-4.55(-12.08%)
Nov 16, 2018	40.26	40.39	37.57	37.65	1,853,600	-3.34(-8.15%)
Nov 15, 2018	40.03	41.60	39.80	40.99	1,518,245	+0.90(+2.24%)
Nov 14, 2018	41.00	41.33	39.87	40.09	839,586	-0.23(-0.57%)
Nov 13, 2018	39.27	40.75	39.08	40.32	533,661	+0.98(+2.49%)
Nov 12, 2018	40.52	40.57	38.07	39.34	961,187	-1.37(-3.37%)
Nov 09, 2018	41.74	41.85	39.95	40.71	648,600	-1.03(-2.47%)
Nov 08, 2018	41.25	42.48	40.89	41.74	617,513	+0.54(+1.31%)
Nov 07, 2018	41.07	42.29	40.34	41.20	1,445,109	+0.23(+0.56%)
Nov 06, 2018	39.81	41.08	39.61	40.97	911,753	+1.20(+3.02%)
Nov 05, 2018	39.84	40.00	38.75	39.77	1,028,037	+0.35(+0.89%)
Nov 02, 2018	39.26	39.85	38.07	39.42	1,435,300	+0.46(+1.18%)
Nov 01, 2018	36.30	39.37	35.25	38.96	2,498,292	+2.67(+7.36%)
Oct 31, 2018	36.59	36.87	35.19	36.29	1,047,794	+0.80(+2.25%)
Oct 30, 2018	33.97	35.67	33.48	35.49	859,779	+1.32(+3.86%)
Oct 29, 2018	34.70	35.50	33.45	34.17	1,279,198	+0.42(+1.24%)
Oct 26, 2018	34.49	35.01	33.24	33.75	1,511,500	-2.00(-5.59%)
Oct 25, 2018	34.60	36.20	34.02	35.75	890,307	+1.73(+5.09%)
Oct 24, 2018	35.55	36.05	33.94	34.02	1,019,368	-1.51(-4.25%)
Oct 23, 2018	35.23	36.00	34.10	35.53	1,048,093	-0.77(-2.12%)
Oct 22, 2018	36.14	36.72	34.94	36.30	1,063,755	+0.62(+1.74%)
Oct 19, 2018	37.11	37.91	35.56	35.68	1,188,300	-1.10(-2.99%)
Oct 18, 2018	37.95	38.38	36.44	36.78	1,073,134	-1.13(-2.98%)
Oct 17, 2018	39.10	39.12	37.18	37.91	1,122,882	-1.05(-2.70%)
Oct 16, 2018	37.30	39.13	37.06	38.96	1,126,941	+2.10(+5.70%)
Oct 15, 2018	36.30	37.59	35.70	36.86	1,033,810	+0.56(+1.54%)
Oct 12, 2018	37.09	37.24	34.98	36.30	1,437,500	+1.75(+5.07%)
Oct 11, 2018	33.00	36.07	33.00	34.55	2,008,088	+1.01(+3.01%)
Oct 10, 2018	35.19	35.84	33.44	33.54	1,923,498	-2.19(-6.13%)
Oct 09, 2018	36.19	37.20	35.63	35.73	1,039,501	-0.62(-1.71%)
Oct 08, 2018	36.72	37.22	35.60	36.35	1,166,752	-0.69(-1.86%)
Oct 05, 2018	37.52	37.78	35.60	37.04	1,484,200	-0.77(-2.04%)
Oct 04, 2018	38.30	38.37	36.58	37.81	1,315,873	-0.40(-1.05%)
Oct 03, 2018	38.07	38.61	36.37	38.21	1,389,706	+1.18(+3.19%)
Oct 02, 2018	39.79	40.41	36.79	37.03	2,329,111	-2.90(-7.26%)