Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	141.99	146.93	141.77	143.34	5,859,119	+2.21(+1.57%)
Aug 28, 2020	139.52	143.55	139.44	141.13	2,135,400	+2.37(+1.71%)
Aug 27, 2020	141.99	142.24	137.68	138.76	1,906,608	-1.24(-0.89%)
Aug 26, 2020	137.50	142.24	137.02	140.00	2,228,339	+4.37(+3.22%)
Aug 25, 2020	135.61	136.56	134.22	135.63	1,195,002	-0.11(-0.08%)
Aug 24, 2020	137.02	137.50	132.79	135.74	1,660,676	+0.52(+0.38%)
Aug 21, 2020	136.42	138.80	135.00	135.22	2,137,000	-1.20(-0.88%)
Aug 20, 2020	129.00	137.03	129.00	136.42	3,131,834	+8.16(+6.36%)
Aug 19, 2020	129.13	131.47	127.78	128.26	1,738,034	+0.29(+0.23%)
Aug 18, 2020	125.71	128.10	125.01	127.97	1,829,241	+3.48(+2.80%)
Aug 17, 2020	124.64	125.93	122.15	124.49	1,575,283	+1.60(+1.30%)
Aug 14, 2020	124.20	126.21	120.83	122.89	3,389,300	+0.82(+0.67%)
Aug 13, 2020	121.00	124.29	120.94	122.07	2,024,078	+2.73(+2.29%)
Aug 12, 2020	118.96	122.12	117.50	119.34	1,949,897	+1.83(+1.56%)
Aug 11, 2020	119.50	121.48	116.88	117.51	2,546,449	-4.88(-3.99%)
Aug 10, 2020	125.85	126.50	118.66	122.39	3,014,259	-3.46(-2.75%)
Aug 07, 2020	131.33	131.79	125.20	125.85	2,426,200	-6.43(-4.86%)
Aug 06, 2020	135.85	135.85	130.71	132.28	1,570,136	-2.25(-1.67%)
Aug 05, 2020	132.49	135.21	131.33	134.53	1,286,726	+2.04(+1.54%)
Aug 04, 2020	132.48	132.98	130.32	132.49	1,186,706	-0.09(-0.07%)
Aug 03, 2020	131.05	133.13	130.26	132.58	1,767,349	+2.73(+2.10%)
Jul 31, 2020	131.01	131.35	126.90	129.85	1,672,500	+0.56(+0.43%)
Jul 30, 2020	127.36	129.94	126.18	129.29	1,300,462	+2.32(+1.83%)
Jul 29, 2020	126.26	131.31	126.00	126.97	2,966,445	+2.59(+2.08%)
Jul 28, 2020	124.59	126.49	121.45	124.38	3,422,997	-0.49(-0.39%)
Jul 27, 2020	123.68	125.58	122.31	124.87	4,152,021	+3.15(+2.59%)
Jul 24, 2020	121.24	124.82	118.53	121.72	1,567,600	-1.74(-1.41%)
Jul 23, 2020	125.26	129.30	121.83	123.46	2,186,764	-1.65(-1.32%)
Jul 22, 2020	126.59	128.35	123.71	125.11	1,185,986	-0.36(-0.29%)
Jul 21, 2020	127.45	127.61	124.79	125.47	1,555,412	-2.13(-1.67%)
Jul 20, 2020	121.20	128.13	121.20	127.60	2,053,000	+7.29(+6.06%)
Jul 17, 2020	118.25	120.99	115.67	120.31	1,861,100	+3.16(+2.70%)
Jul 16, 2020	118.75	119.50	113.81	117.15	2,316,309	-2.69(-2.24%)
Jul 15, 2020	122.50	123.77	119.23	119.84	2,387,455	-2.59(-2.12%)
Jul 14, 2020	119.00	123.25	115.68	122.43	3,197,652	+2.52(+2.10%)
Jul 13, 2020	126.11	129.00	118.58	119.91	3,934,878	-5.58(-4.45%)
Jul 10, 2020	126.51	127.00	123.14	125.49	2,756,900	-1.92(-1.51%)
Jul 09, 2020	122.10	128.75	122.10	127.41	5,370,289	+6.41(+5.30%)
Jul 08, 2020	115.68	121.01	115.41	121.00	3,063,206	+7.16(+6.29%)
Jul 07, 2020	115.98	116.55	112.58	113.84	2,241,070	-0.94(-0.82%)
Jul 06, 2020	113.02	121.46	112.50	114.78	5,128,923	+4.57(+4.15%)
Jul 02, 2020	112.26	112.90	109.69	110.21	1,897,300	-1.30(-1.17%)
Jul 01, 2020	109.30	111.79	107.02	111.51	2,552,229	+2.01(+1.84%)
Jun 30, 2020	106.24	110.00	105.53	109.50	2,958,403	+4.11(+3.90%)
Jun 29, 2020	106.86	107.00	103.05	105.39	2,430,348	-0.61(-0.58%)
Jun 26, 2020	112.60	113.56	105.61	106.00	4,791,300	-5.61(-5.03%)
Jun 25, 2020	109.89	112.45	108.25	111.61	2,660,737	+3.35(+3.09%)
Jun 24, 2020	111.00	113.70	107.23	108.26	3,018,612	-2.05(-1.86%)
Jun 23, 2020	109.60	112.00	107.71	110.31	4,584,660	+0.64(+0.58%)
Jun 22, 2020	110.29	113.25	109.35	109.67	3,733,012	+1.10(+1.01%)
Jun 19, 2020	114.80	114.80	108.20	108.57	3,898,000	-4.48(-3.96%)
Jun 18, 2020	108.91	115.17	108.49	113.05	5,455,144	+6.87(+6.47%)
Jun 17, 2020	103.18	108.37	103.01	106.18	2,505,350	+3.37(+3.28%)
Jun 16, 2020	99.86	103.83	98.55	102.81	3,336,434	-1.71(-1.64%)
Jun 15, 2020	101.95	105.30	101.15	104.52	2,664,974	+2.05(+2.00%)
Jun 12, 2020	104.81	106.47	100.53	102.47	2,010,500	-0.21(-0.20%)
Jun 11, 2020	104.48	108.97	102.30	102.68	2,661,964	-3.04(-2.88%)
Jun 10, 2020	105.09	106.47	103.40	105.72	2,307,694	+2.13(+2.06%)
Jun 09, 2020	103.22	105.95	102.11	103.59	2,522,520	+0.85(+0.83%)
Jun 08, 2020	99.24	102.88	96.81	102.74	4,851,627	+3.43(+3.45%)
Jun 05, 2020	100.38	101.05	96.59	99.31	4,659,100	-3.74(-3.63%)
Jun 04, 2020	106.51	107.20	101.66	103.05	3,989,152	-4.36(-4.06%)
Jun 03, 2020	105.54	108.88	104.24	107.41	3,605,954	+1.24(+1.17%)
Jun 02, 2020	108.05	111.83	102.25	106.17	10,190,933	-3.81(-3.46%)