Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	276.76	279.14	273.11	278.25	1,592,231	+0.08(+0.03%)
Aug 30, 2021	275.65	279.29	272.57	278.17	1,503,659	+4.44(+1.62%)
Aug 27, 2021	268.67	275.00	266.77	273.73	1,315,253	+6.76(+2.53%)
Aug 26, 2021	263.00	270.90	262.55	266.97	1,713,535	+3.94(+1.50%)
Aug 25, 2021	258.35	263.55	256.97	263.03	1,457,629	+5.06(+1.96%)
Aug 24, 2021	258.97	259.84	255.63	257.97	1,663,215	+7.16(+2.85%)
Aug 23, 2021	248.99	252.65	246.23	250.81	1,146,380	+4.41(+1.79%)
Aug 20, 2021	246.65	249.90	243.64	246.40	1,140,377	+1.52(+0.62%)
Aug 19, 2021	242.00	245.63	241.69	244.88	1,108,532	+2.34(+0.96%)
Aug 18, 2021	242.15	244.79	237.58	242.54	860,833	+1.07(+0.44%)
Aug 17, 2021	243.43	243.43	237.00	241.47	1,053,448	-1.96(-0.81%)
Aug 16, 2021	244.00	245.15	237.30	243.43	973,083	-1.72(-0.70%)
Aug 13, 2021	244.00	246.99	242.40	245.15	870,387	+2.21(+0.91%)
Aug 12, 2021	235.18	244.20	235.18	242.94	767,632	+5.27(+2.22%)
Aug 11, 2021	241.58	243.33	235.30	237.67	1,174,569	-2.83(-1.18%)
Aug 10, 2021	246.71	247.67	238.07	240.50	1,051,258	-4.54(-1.85%)
Aug 09, 2021	241.50	245.58	239.88	245.04	700,976	+2.99(+1.24%)
Aug 06, 2021	247.00	247.43	237.86	242.05	1,406,357	-5.62(-2.27%)
Aug 05, 2021	248.00	249.71	245.62	247.67	979,913	-0.26(-0.10%)
Aug 04, 2021	243.63	248.84	242.99	247.93	1,212,177	+4.86(+2.00%)
Aug 03, 2021	239.51	244.87	238.32	243.07	1,039,700	+4.03(+1.69%)
Aug 02, 2021	237.00	242.11	229.50	239.04	1,837,409	+3.13(+1.33%)
Jul 30, 2021	235.97	239.09	235.25	235.91	954,988	-1.12(-0.47%)
Jul 29, 2021	235.01	239.50	234.87	237.03	808,433	+0.19(+0.08%)
Jul 28, 2021	234.61	238.50	231.36	236.84	820,685	+3.81(+1.63%)
Jul 27, 2021	236.20	237.99	228.73	233.03	1,032,284	-1.49(-0.64%)
Jul 26, 2021	235.73	237.31	230.88	234.52	850,182	-4.20(-1.76%)
Jul 23, 2021	237.14	240.29	234.70	238.72	1,309,636	+3.13(+1.33%)
Jul 22, 2021	232.00	237.45	230.65	235.59	1,265,336	+4.53(+1.96%)
Jul 21, 2021	228.88	232.60	226.36	231.06	1,263,339	+1.95(+0.85%)
Jul 20, 2021	227.08	230.21	221.68	229.11	1,746,922	+6.10(+2.74%)
Jul 19, 2021	217.83	223.55	216.45	223.01	1,289,354	+1.85(+0.84%)
Jul 16, 2021	221.74	223.44	217.88	221.16	1,489,517	+1.85(+0.84%)
Jul 15, 2021	227.15	227.25	218.34	219.31	1,354,565	-5.20(-2.32%)
Jul 14, 2021	229.91	231.00	223.25	224.51	1,427,006	-2.67(-1.18%)
Jul 13, 2021	230.00	234.76	226.31	227.18	1,511,614	-0.79(-0.35%)
Jul 12, 2021	232.52	236.46	227.50	227.97	1,540,760	+0.18(+0.08%)
Jul 09, 2021	227.17	228.36	224.00	227.79	910,219	+0.62(+0.27%)
Jul 08, 2021	222.32	227.50	220.00	227.17	1,742,228	-0.73(-0.32%)
Jul 07, 2021	227.00	231.59	223.27	227.90	2,623,794	+2.90(+1.29%)
Jul 06, 2021	217.07	225.69	217.00	225.00	2,754,175	+10.22(+4.76%)
Jul 02, 2021	215.34	218.60	214.00	214.78	838,573	+1.06(+0.50%)
Jul 01, 2021	214.98	217.48	211.19	213.72	1,063,009	-2.34(-1.08%)
Jun 30, 2021	220.80	220.80	215.37	216.06	1,633,831	-5.38(-2.43%)
Jun 29, 2021	220.00	221.89	218.25	221.44	919,854	+0.17(+0.08%)
Jun 28, 2021	220.56	223.94	219.68	221.27	1,574,118	+2.43(+1.11%)
Jun 25, 2021	220.91	222.00	216.75	218.84	1,907,714	-0.80(-0.36%)
Jun 24, 2021	220.19	222.32	218.89	219.64	1,320,445	+0.78(+0.36%)
Jun 23, 2021	219.55	221.04	218.41	218.86	1,385,444	-0.75(-0.34%)
Jun 22, 2021	216.66	221.12	216.42	219.61	1,501,855	+3.20(+1.48%)
Jun 21, 2021	216.55	218.10	211.51	216.41	1,480,003	-2.19(-1.00%)
Jun 18, 2021	215.57	219.95	214.10	218.60	2,050,110	+3.46(+1.61%)
Jun 17, 2021	209.01	217.00	208.02	215.14	1,708,004	+2.87(+1.35%)
Jun 16, 2021	209.11	217.81	208.50	212.27	3,092,811	+4.88(+2.35%)
Jun 15, 2021	209.62	213.54	206.91	207.39	1,281,124	-4.04(-1.91%)
Jun 14, 2021	207.79	212.80	207.33	211.43	1,896,982	+3.64(+1.75%)
Jun 11, 2021	203.00	208.54	201.87	207.79	2,106,531	+2.88(+1.41%)
Jun 10, 2021	194.77	205.61	194.55	204.91	3,557,201	+8.92(+4.55%)
Jun 09, 2021	195.27	198.43	195.07	195.99	1,603,617	+1.34(+0.69%)
Jun 08, 2021	194.04	197.53	192.47	194.65	1,972,443	+1.92(+1.00%)
Jun 07, 2021	184.81	193.60	183.09	192.73	2,098,808	+6.93(+3.73%)
Jun 04, 2021	186.83	188.31	184.77	185.80	1,795,318	+1.55(+0.84%)
Jun 03, 2021	190.12	190.46	183.95	184.25	1,656,005	-7.09(-3.71%)
Jun 02, 2021	190.56	193.16	189.03	191.34	1,287,313	-0.43(-0.22%)