Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	96.80	112.73	96.50	109.98	17,076,820	+11.89(+12.12%)
May 29, 2020	87.08	98.38	85.50	98.09	22,809,100	+22.29(+29.41%)
May 28, 2020	74.70	77.05	73.79	75.80	4,339,787	+1.27(+1.70%)
May 27, 2020	76.86	76.91	69.83	74.53	3,719,917	-1.99(-2.60%)
May 26, 2020	79.00	80.00	76.30	76.52	2,485,261	-0.42(-0.55%)
May 22, 2020	76.67	77.14	75.10	76.94	1,331,000	+1.22(+1.61%)
May 21, 2020	77.63	77.65	74.16	75.72	1,638,380	-1.34(-1.74%)
May 20, 2020	76.83	77.78	75.96	77.06	1,517,674	+1.82(+2.42%)
May 19, 2020	75.00	76.01	74.26	75.24	1,643,717	+1.43(+1.94%)
May 18, 2020	77.87	77.87	73.50	73.81	2,361,777	-2.58(-3.38%)
May 15, 2020	75.48	78.31	75.48	76.39	1,855,900	+0.77(+1.02%)
May 14, 2020	73.72	75.89	73.21	75.62	2,596,283	+0.46(+0.61%)
May 13, 2020	76.95	78.19	73.27	75.16	2,088,825	-1.29(-1.69%)
May 12, 2020	77.50	78.76	75.72	76.45	2,006,801	-0.51(-0.66%)
May 11, 2020	73.99	77.50	73.66	76.96	2,409,006	+2.94(+3.97%)
May 08, 2020	75.15	75.55	73.00	74.02	2,091,400	-0.86(-1.15%)
May 07, 2020	73.50	75.15	73.11	74.88	2,773,963	+2.34(+3.23%)
May 06, 2020	71.84	73.10	70.30	72.54	3,086,461	+1.31(+1.84%)
May 05, 2020	70.00	71.67	69.66	71.23	2,500,577	+2.15(+3.11%)
May 04, 2020	66.61	69.10	66.00	69.08	2,026,367	+2.23(+3.34%)
May 01, 2020	66.23	67.75	65.51	66.85	1,794,100	-0.23(-0.34%)
Apr 30, 2020	66.97	69.00	66.27	67.08	1,827,262	+0.45(+0.68%)
Apr 29, 2020	66.71	68.07	64.90	66.63	2,566,917	-0.09(-0.13%)
Apr 28, 2020	71.00	71.20	66.26	66.72	3,035,362	-3.75(-5.32%)
Apr 27, 2020	68.50	71.26	68.20	70.47	2,615,617	+2.97(+4.40%)
Apr 24, 2020	66.60	68.10	66.06	67.50	2,608,200	+1.26(+1.90%)
Apr 23, 2020	66.00	66.80	64.86	66.24	3,401,921	-0.67(-1.00%)
Apr 22, 2020	67.10	68.36	66.39	66.91	1,815,357	+1.73(+2.65%)
Apr 21, 2020	70.78	71.43	64.28	65.18	5,615,254	-5.33(-7.56%)
Apr 20, 2020	68.34	70.83	67.11	70.51	3,187,676	+2.51(+3.69%)
Apr 17, 2020	70.41	70.41	67.80	68.00	2,563,800	-2.37(-3.37%)
Apr 16, 2020	70.70	73.60	69.96	70.37	3,438,906	+0.41(+0.59%)
Apr 15, 2020	65.95	70.10	65.53	69.96	4,387,720	+3.48(+5.23%)
Apr 14, 2020	63.35	66.58	63.25	66.48	3,512,356	+4.31(+6.93%)
Apr 13, 2020	64.01	64.04	61.88	62.17	2,649,736	-0.42(-0.67%)
Apr 09, 2020	64.18	66.42	62.02	62.59	4,588,700	-2.34(-3.60%)
Apr 08, 2020	62.43	65.02	62.07	64.93	2,621,584	+2.57(+4.12%)
Apr 07, 2020	62.84	63.65	61.60	62.36	2,826,430	-0.95(-1.50%)
Apr 06, 2020	64.76	65.00	62.15	63.31	2,974,855	-0.09(-0.14%)
Apr 03, 2020	61.00	63.89	60.60	63.40	4,136,200	+2.22(+3.63%)
Apr 02, 2020	61.65	64.00	59.64	61.18	3,274,861	-0.81(-1.31%)