Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	2,566,600	-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	1,896,342	-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%)