Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)