Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	146.46	150.10	146.18	146.30	1,374,295	+1.46(+1.01%)
Jun 29, 2023	144.82	145.44	142.59	144.84	1,211,788	+0.73(+0.51%)
Jun 28, 2023	143.96	148.20	142.72	144.11	1,840,663	-0.55(-0.38%)
Jun 27, 2023	142.69	145.71	140.59	144.66	1,640,518	+2.95(+2.08%)
Jun 26, 2023	142.00	145.37	140.35	141.71	1,197,192	-0.99(-0.69%)
Jun 23, 2023	142.55	143.90	141.82	142.70	1,500,874	-2.14(-1.48%)
Jun 22, 2023	144.30	146.44	142.79	144.84	1,430,087	-0.01(-0.01%)
Jun 21, 2023	148.66	148.91	143.37	144.85	2,386,221	-3.81(-2.56%)
Jun 20, 2023	152.11	155.00	147.09	148.66	2,576,292	-5.35(-3.47%)
Jun 16, 2023	160.23	162.67	153.66	154.01	3,208,275	-4.32(-2.73%)
Jun 15, 2023	155.09	160.02	154.56	158.33	2,173,651	+50.41(+46.71%)
May 08, 2023	107.49	109.90	103.62	107.92	14,242,401	+18.46(+20.63%)
May 05, 2023	89.02	91.61	89.00	89.46	3,337,052	+1.72(+1.96%)
May 04, 2023	88.10	89.21	86.92	87.74	2,002,766	+0.37(+0.42%)
May 03, 2023	86.53	88.50	85.70	87.37	2,742,323	+0.37(+0.43%)
May 02, 2023	86.60	88.38	84.93	87.00	5,005,151	-1.74(-1.96%)
May 01, 2023	89.48	89.48	87.35	88.74	3,217,419	-1.36(-1.51%)
Apr 28, 2023	91.17	92.37	87.78	90.10	4,305,622	-3.32(-3.55%)
Apr 27, 2023	94.20	94.67	92.36	93.42	2,009,940	+0.35(+0.38%)
Apr 26, 2023	93.73	94.95	92.58	93.07	2,300,036	+0.75(+0.81%)
Apr 25, 2023	98.10	98.24	92.27	92.32	4,807,465	-8.34(-8.29%)
Apr 24, 2023	101.82	102.77	99.29	100.66	1,695,361	-1.05(-1.03%)
Apr 21, 2023	100.65	102.25	99.52	101.71	1,977,063	+1.22(+1.21%)
Apr 20, 2023	101.34	101.90	99.75	100.49	2,629,578	-2.47(-2.40%)
Apr 19, 2023	102.00	103.83	101.56	102.96	1,706,843	-0.60(-0.58%)
Apr 18, 2023	107.12	107.37	103.44	103.56	2,107,232	-2.03(-1.92%)
Apr 17, 2023	105.49	105.80	103.16	105.59	1,653,495	+0.13(+0.12%)
Apr 14, 2023	106.10	107.00	103.68	105.46	2,260,208	-1.93(-1.80%)
Apr 13, 2023	107.01	109.90	107.01	107.39	2,107,828	+1.52(+1.44%)
Apr 12, 2023	108.21	108.76	104.79	105.87	2,993,041	-0.09(-0.08%)
Apr 11, 2023	104.33	106.03	103.78	105.96	2,152,788	+1.01(+0.96%)
Apr 10, 2023	102.46	106.71	100.08	104.95	2,558,691	+1.21(+1.17%)
Apr 06, 2023	100.66	103.92	98.71	103.74	2,865,856	+2.45(+2.42%)
Apr 05, 2023	108.50	108.50	99.91	101.29	5,589,064	-9.22(-8.34%)
Apr 04, 2023	113.13	113.31	109.96	110.51	2,289,175	-2.39(-2.12%)
Apr 03, 2023	115.61	116.14	112.08	112.90	1,865,015	-3.93(-3.36%)
Mar 31, 2023	112.90	117.78	112.48	116.83	1,896,280	+4.61(+4.11%)
Mar 30, 2023	112.90	113.82	110.82	112.22	1,282,300	+1.52(+1.37%)
Mar 29, 2023	111.81	112.01	108.75	110.70	1,923,603	+0.45(+0.41%)
Mar 28, 2023	111.76	112.72	109.39	110.25	1,327,390	-1.62(-1.45%)
Mar 27, 2023	113.16	115.00	111.60	111.87	1,715,161	-0.06(-0.05%)
Mar 24, 2023	112.17	113.06	110.53	111.93	1,800,137	-0.63(-0.56%)
Mar 23, 2023	111.10	113.74	110.28	112.56	1,835,604	+3.70(+3.40%)
Mar 22, 2023	113.02	113.76	108.80	108.86	2,019,524	-4.16(-3.68%)
Mar 21, 2023	105.95	114.19	105.95	113.02	3,787,491	+7.56(+7.17%)
Mar 20, 2023	104.62	105.85	102.62	105.46	2,194,699	-0.03(-0.03%)
Mar 17, 2023	107.77	108.28	104.24	105.49	2,705,623	-2.64(-2.44%)
Mar 16, 2023	106.35	108.58	105.33	108.13	2,998,583	+0.46(+0.43%)
Mar 15, 2023	107.22	108.25	105.14	107.67	2,287,394	-0.30(-0.28%)
Mar 14, 2023	111.52	111.75	107.00	107.97	2,691,218	-1.89(-1.72%)
Mar 13, 2023	105.55	111.51	103.54	109.86	3,333,044	+4.41(+4.18%)
Mar 10, 2023	110.00	110.85	104.36	105.45	3,647,922	-5.00(-4.53%)
Mar 09, 2023	114.29	117.18	110.22	110.45	3,313,758	-4.50(-3.91%)
Mar 08, 2023	117.03	118.69	113.86	114.95	3,392,188	-2.93(-2.49%)
Mar 07, 2023	119.70	122.17	117.38	117.88	3,746,990	-1.93(-1.61%)
Mar 06, 2023	120.69	125.75	119.51	119.81	5,780,717	+0.57(+0.48%)
Mar 03, 2023	119.50	122.47	116.60	119.24	12,153,814	-14.89(-11.10%)
Mar 02, 2023	129.93	134.74	128.92	134.13	5,556,356	+5.69(+4.43%)
Mar 01, 2023	131.15	131.70	126.50	128.44	1,750,447	-2.71(-2.07%)
Feb 28, 2023	131.16	133.16	130.00	131.15	2,280,642	-0.69(-0.52%)
Feb 27, 2023	133.12	135.16	131.48	131.84	1,294,433	+0.96(+0.73%)
Feb 24, 2023	130.08	132.49	129.56	130.88	1,659,266	-2.62(-1.96%)
Feb 23, 2023	134.00	134.43	130.71	133.50	1,437,026	+1.34(+1.01%)
Feb 22, 2023	131.10	133.45	129.60	132.16	1,884,339	+4.32(+3.38%)
Feb 21, 2023	130.21	131.35	127.34	127.84	1,500,537	-4.51(-3.41%)
Feb 17, 2023	132.04	132.50	127.90	132.35	2,066,176	-0.58(-0.44%)
Feb 16, 2023	138.10	138.50	132.90	132.93	3,619,397	-9.84(-6.89%)
Feb 15, 2023	136.57	143.02	136.25	142.77	1,770,295	+6.58(+4.83%)
Feb 14, 2023	132.23	138.50	131.07	136.19	1,562,845	+2.32(+1.73%)
Feb 13, 2023	134.67	135.41	131.07	133.87	1,348,317	+0.00(+0.00%)
Feb 10, 2023	136.56	137.41	131.93	133.87	1,861,968	-5.19(-3.73%)
Feb 09, 2023	140.10	143.35	139.01	139.06	2,235,007	+1.43(+1.04%)
Feb 08, 2023	142.57	143.63	137.46	137.63	1,686,640	-0.43(-0.31%)
Feb 07, 2023	132.81	138.50	130.36	138.06	1,932,967	+5.01(+3.77%)
Feb 06, 2023	133.11	137.10	132.39	133.05	2,012,992	-1.94(-1.44%)
Feb 03, 2023	135.80	138.81	133.14	134.99	3,066,892	-6.36(-4.50%)
Feb 02, 2023	136.21	142.41	135.85	141.35	3,468,036	+9.83(+7.47%)
Feb 01, 2023	125.05	131.91	123.91	131.52	2,448,036	+7.36(+5.93%)
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	2,566,606	-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	1,896,393	-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%)
Nov 01, 2022	159.00	159.55	149.11	150.39	1,935,809	-3.71(-2.41%)
Oct 31, 2022	152.73	156.59	151.35	154.10	1,125,332	+0.14(+0.09%)
Oct 28, 2022	152.85	155.00	148.28	153.96	1,230,018	+0.19(+0.12%)
Oct 27, 2022	153.29	156.91	151.16	153.77	1,447,617	+2.74(+1.81%)
Oct 26, 2022	151.45	158.68	149.21	151.03	1,866,979	-6.06(-3.86%)
Oct 25, 2022	150.62	157.58	150.62	157.09	1,927,570	+8.42(+5.66%)
Oct 24, 2022	151.36	151.46	144.30	148.67	1,375,099	-1.81(-1.20%)
Oct 21, 2022	148.98	150.92	142.71	150.48	2,140,932	+0.25(+0.17%)
Oct 20, 2022	149.28	154.88	148.85	150.23	1,709,378	+1.46(+0.98%)
Oct 19, 2022	147.91	151.21	146.00	148.77	1,594,207	-0.92(-0.61%)
Oct 18, 2022	151.10	152.50	146.68	149.69	2,058,870	+4.41(+3.04%)
Oct 17, 2022	141.13	146.59	138.93	145.28	2,661,578	+9.97(+7.37%)
Oct 14, 2022	148.10	148.72	134.44	135.31	2,983,900	-9.82(-6.77%)
Oct 13, 2022	141.28	146.70	136.99	145.13	3,134,813	-2.50(-1.69%)
Oct 12, 2022	148.83	149.43	143.51	147.63	2,368,703	-1.10(-0.74%)
Oct 11, 2022	151.49	153.91	145.23	148.73	4,440,946	-8.45(-5.38%)
Oct 10, 2022	169.49	170.33	154.14	157.18	3,373,001	-12.91(-7.59%)
Oct 07, 2022	178.00	179.75	169.83	170.09	2,536,070	-12.83(-7.01%)
Oct 06, 2022	181.18	185.99	180.70	182.92	2,059,619	+2.77(+1.54%)
Oct 05, 2022	171.99	181.94	171.61	180.15	1,552,455	+4.15(+2.36%)
Oct 04, 2022	175.77	178.74	174.29	176.00	1,683,387	+5.49(+3.22%)
Oct 03, 2022	165.05	171.91	163.21	170.51	2,363,702	+6.14(+3.74%)
Sep 30, 2022	166.56	171.53	164.13	164.37	1,339,162	-1.52(-0.92%)
Sep 29, 2022	164.68	167.78	162.70	165.89	1,423,002	-2.89(-1.71%)
Sep 28, 2022	164.00	169.54	162.63	168.78	1,722,980	+5.57(+3.41%)
Sep 27, 2022	163.91	166.40	159.99	163.21	1,716,684	+3.45(+2.16%)
Sep 26, 2022	158.78	164.38	158.78	159.76	1,628,045	+1.07(+0.67%)
Sep 23, 2022	160.26	162.56	156.06	158.69	1,988,025	-3.87(-2.38%)
Sep 22, 2022	171.15	173.66	162.50	162.56	2,068,605	-9.32(-5.42%)
Sep 21, 2022	173.02	179.89	171.74	171.88	1,901,380	-0.80(-0.46%)
Sep 20, 2022	173.53	177.76	171.70	172.68	2,170,559	-1.89(-1.08%)
Sep 19, 2022	167.00	175.37	166.51	174.57	2,589,761	+5.08(+3.00%)
Sep 16, 2022	171.65	172.74	165.11	169.49	6,490,226	-6.50(-3.69%)
Sep 15, 2022	179.21	182.79	174.84	175.99	2,582,485	-6.99(-3.82%)
Sep 14, 2022	182.15	183.78	177.61	182.98	2,407,845	+1.76(+0.97%)
Sep 13, 2022	185.30	188.70	179.75	181.22	4,249,977	-12.38(-6.39%)
Sep 12, 2022	188.51	194.21	185.71	193.60	5,396,531	+5.60(+2.98%)
Sep 09, 2022	174.95	188.79	173.09	188.00	11,412,494	+33.75(+21.88%)
Sep 08, 2022	145.53	154.55	145.50	154.25	4,113,998	+6.54(+4.43%)
Sep 07, 2022	146.25	148.29	142.06	147.71	2,253,540	+2.68(+1.85%)
Sep 06, 2022	144.72	146.00	142.11	145.03	1,840,078	-0.09(-0.06%)
Sep 02, 2022	148.23	150.16	143.75	145.12	1,982,474	-0.45(-0.31%)
Sep 01, 2022	156.13	156.13	142.66	145.57	2,850,360	-13.67(-8.58%)
Aug 31, 2022	163.69	168.29	158.34	159.24	1,792,067	-1.64(-1.02%)
Aug 30, 2022	160.25	162.75	156.18	160.88	1,777,915	+2.35(+1.48%)
Aug 29, 2022	158.32	162.66	157.00	158.53	1,216,488	-2.66(-1.65%)
Aug 26, 2022	167.52	168.35	160.46	161.19	1,983,747	-6.53(-3.89%)
Aug 25, 2022	169.38	169.43	164.80	167.72	1,657,221	+2.07(+1.25%)
Aug 24, 2022	165.61	167.08	163.91	165.65	1,152,898	+0.30(+0.18%)
Aug 23, 2022	167.81	172.25	164.65	165.35	2,385,886	+2.35(+1.44%)
Aug 22, 2022	162.41	165.71	159.71	163.00	1,770,198	-3.22(-1.94%)
Aug 19, 2022	172.82	172.82	163.33	166.22	2,554,887	-9.09(-5.19%)
Aug 18, 2022	175.01	176.72	172.86	175.31	1,141,035	+0.96(+0.55%)
Aug 17, 2022	175.00	176.35	171.61	174.35	1,582,490	-4.25(-2.38%)
Aug 16, 2022	179.12	181.36	173.90	178.60	1,512,568	-3.11(-1.71%)
Aug 15, 2022	180.32	183.43	177.54	181.71	1,131,428	-0.93(-0.51%)
Aug 12, 2022	182.18	184.28	179.34	182.64	1,668,045	+3.93(+2.20%)
Aug 11, 2022	184.25	188.06	178.18	178.71	2,574,368	-1.70(-0.94%)
Aug 10, 2022	171.38	181.99	171.37	180.41	3,301,786	+17.00(+10.40%)
Aug 09, 2022	166.32	167.62	161.35	163.41	1,072,197	-4.74(-2.82%)
Aug 08, 2022	164.78	176.22	163.42	168.15	2,233,647	+4.73(+2.89%)
Aug 05, 2022	158.61	164.50	157.85	163.42	1,632,836	+1.43(+0.88%)
Aug 04, 2022	162.13	164.24	156.75	161.99	2,941,166	-3.29(-1.99%)
Aug 03, 2022	160.00	165.52	159.67	165.28	2,055,536	+7.50(+4.75%)
Aug 02, 2022	150.45	160.43	150.30	157.78	1,825,464	+4.28(+2.79%)
Aug 01, 2022	152.00	157.41	149.08	153.50	1,722,850	-1.56(-1.01%)
Jul 29, 2022	154.14	155.36	150.49	155.06	1,624,143	+2.00(+1.31%)
Jul 28, 2022	149.05	154.60	144.33	153.06	2,277,678	+4.35(+2.93%)
Jul 27, 2022	144.49	150.89	141.98	148.71	2,138,409	+6.76(+4.76%)
Jul 26, 2022	149.45	151.12	140.72	141.95	3,737,485	-14.13(-9.05%)
Jul 25, 2022	157.99	158.89	154.11	156.08	1,265,889	-3.85(-2.41%)
Jul 22, 2022	165.13	168.50	158.54	159.93	1,057,909	-4.71(-2.86%)
Jul 21, 2022	163.01	166.39	159.07	164.64	1,317,105	+1.69(+1.04%)
Jul 20, 2022	156.67	165.85	156.00	162.95	1,990,354	+7.11(+4.56%)
Jul 19, 2022	153.48	156.06	148.89	155.84	1,325,271	+5.02(+3.33%)
Jul 18, 2022	153.67	157.40	150.04	150.82	2,301,268	+1.50(+1.00%)
Jul 15, 2022	147.16	149.92	145.37	149.32	1,600,941	+3.26(+2.23%)
Jul 14, 2022	148.11	148.95	143.29	146.06	1,701,133	-2.89(-1.94%)
Jul 13, 2022	146.65	153.70	144.07	148.95	1,561,354	-1.97(-1.31%)
Jul 12, 2022	163.96	168.68	148.49	150.92	3,581,249	-11.50(-7.08%)
Jul 11, 2022	165.15	165.49	157.51	162.42	1,726,724	-4.47(-2.68%)
Jul 08, 2022	164.00	170.25	161.63	166.89	1,475,131	-0.54(-0.32%)
Jul 07, 2022	163.03	168.74	162.91	167.43	1,876,340	+3.68(+2.25%)
Jul 06, 2022	165.86	167.88	161.45	163.75	1,502,633	-2.56(-1.54%)
Jul 05, 2022	154.69	167.02	151.61	166.31	2,764,765	+10.94(+7.04%)