Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	36.59	36.87	35.19	36.29	1,047,794	+0.80(+2.25%)
Oct 30, 2018	33.97	35.67	33.48	35.49	859,779	+1.32(+3.86%)
Oct 29, 2018	34.70	35.50	33.45	34.17	1,279,198	+0.42(+1.24%)
Oct 26, 2018	34.49	35.01	33.24	33.75	1,511,500	-2.00(-5.59%)
Oct 25, 2018	34.60	36.20	34.02	35.75	890,307	+1.73(+5.09%)
Oct 24, 2018	35.55	36.05	33.94	34.02	1,019,368	-1.51(-4.25%)
Oct 23, 2018	35.23	36.00	34.10	35.53	1,048,093	-0.77(-2.12%)
Oct 22, 2018	36.14	36.72	34.94	36.30	1,063,755	+0.62(+1.74%)
Oct 19, 2018	37.11	37.91	35.56	35.68	1,188,300	-1.10(-2.99%)
Oct 18, 2018	37.95	38.38	36.44	36.78	1,073,134	-1.13(-2.98%)
Oct 17, 2018	39.10	39.12	37.18	37.91	1,122,882	-1.05(-2.70%)
Oct 16, 2018	37.30	39.13	37.06	38.96	1,126,941	+2.10(+5.70%)
Oct 15, 2018	36.30	37.59	35.70	36.86	1,033,810	+0.56(+1.54%)
Oct 12, 2018	37.09	37.24	34.98	36.30	1,437,500	+1.75(+5.07%)
Oct 11, 2018	33.00	36.07	33.00	34.55	2,008,088	+1.01(+3.01%)
Oct 10, 2018	35.19	35.84	33.44	33.54	1,923,498	-2.19(-6.13%)
Oct 09, 2018	36.19	37.20	35.63	35.73	1,039,501	-0.62(-1.71%)
Oct 08, 2018	36.72	37.22	35.60	36.35	1,166,752	-0.69(-1.86%)
Oct 05, 2018	37.52	37.78	35.60	37.04	1,484,200	-0.77(-2.04%)
Oct 04, 2018	38.30	38.37	36.58	37.81	1,315,873	-0.40(-1.05%)
Oct 03, 2018	38.07	38.61	36.37	38.21	1,389,706	+1.18(+3.19%)
Oct 02, 2018	39.79	40.41	36.79	37.03	2,329,111	-2.90(-7.26%)
Oct 01, 2018	41.50	41.94	39.74	39.93	1,496,362	-0.85(-2.08%)
Sep 28, 2018	41.42	42.34	40.50	40.78	1,178,800	-0.83(-1.99%)
Sep 27, 2018	41.87	42.47	41.44	41.61	753,321	-0.36(-0.86%)
Sep 26, 2018	42.00	42.81	41.10	41.97	1,612,562	-0.67(-1.57%)
Sep 25, 2018	41.35	43.14	41.11	42.64	1,683,401	+1.21(+2.92%)
Sep 24, 2018	39.06	41.82	39.06	41.43	1,881,509	+1.30(+3.24%)
Sep 21, 2018	38.90	40.25	38.39	40.13	2,187,300	+1.31(+3.37%)
Sep 20, 2018	37.60	39.50	37.08	38.82	1,450,118	+0.99(+2.62%)
Sep 19, 2018	39.15	39.70	37.51	37.83	2,170,670	-1.92(-4.83%)
Sep 18, 2018	40.01	40.57	39.12	39.75	1,532,931	-0.51(-1.27%)
Sep 17, 2018	42.57	42.84	40.10	40.26	2,203,120	-2.38(-5.58%)
Sep 14, 2018	42.28	43.81	42.10	42.64	1,878,900	+0.20(+0.47%)
Sep 13, 2018	42.25	43.26	41.52	42.44	1,935,071	-0.24(-0.56%)
Sep 12, 2018	41.37	43.37	40.51	42.68	6,087,743	-0.27(-0.63%)
Sep 11, 2018	45.74	45.88	42.77	42.95	1,933,604	-2.81(-6.14%)
Sep 10, 2018	45.19	47.79	43.66	45.76	2,130,250	-0.29(-0.63%)
Sep 07, 2018	41.80	46.90	41.67	46.05	2,573,000	+4.18(+9.98%)
Sep 06, 2018	42.01	42.69	39.62	41.87	3,115,278	-2.20(-4.99%)
Sep 05, 2018	44.54	45.47	43.10	44.07	3,297,206	-0.19(-0.43%)
Sep 04, 2018	43.00	45.14	41.36	44.26	1,702,957	+1.47(+3.44%)
Aug 31, 2018		42.79	42.79	42.79	0	-1.11(-2.53%)
Aug 30, 2018	47.30	47.97	43.76	43.90	1,912,349	-3.26(-6.91%)
Aug 29, 2018	47.00	48.00	46.51	47.16	738,671	+0.16(+0.34%)
Aug 28, 2018	48.24	48.24	45.60	47.00	1,696,029	-0.26(-0.55%)
Aug 27, 2018	45.12	47.86	45.11	47.26	2,974,337	+2.83(+6.37%)
Aug 24, 2018	43.10	45.44	43.00	44.43	1,892,200	+1.88(+4.42%)
Aug 23, 2018	41.50	43.90	41.26	42.55	1,528,390	+0.83(+1.99%)
Aug 22, 2018	39.70	42.50	39.05	41.72	1,956,063	+2.29(+5.81%)
Aug 21, 2018	39.80	39.99	39.06	39.43	922,395	-0.39(-0.98%)
Aug 20, 2018	40.70	40.99	39.78	39.82	968,469	-0.47(-1.17%)
Aug 17, 2018	38.92	41.00	38.55	40.29	1,513,300	+1.19(+3.04%)
Aug 16, 2018	36.99	39.15	36.68	39.10	1,759,728	+2.75(+7.57%)
Aug 15, 2018	37.02	37.40	35.51	36.35	1,100,428	-1.17(-3.12%)
Aug 14, 2018	38.03	38.59	36.77	37.52	633,871	-0.54(-1.42%)
Aug 13, 2018	38.43	39.23	37.55	38.06	571,198	-0.13(-0.34%)
Aug 10, 2018	38.21	38.64	37.15	38.19	458,000	-0.10(-0.26%)
Aug 09, 2018	37.08	39.59	37.08	38.29	703,620	+1.25(+3.37%)
Aug 08, 2018	37.41	38.43	36.78	37.04	552,526	-0.21(-0.56%)
Aug 07, 2018	37.06	38.30	36.75	37.25	501,519	+0.66(+1.80%)
Aug 06, 2018	37.42	38.67	36.06	36.59	692,821	-0.74(-1.98%)
Aug 03, 2018	37.17	37.63	36.35	37.33	647,700	+0.30(+0.81%)
Aug 02, 2018	35.66	37.47	35.32	37.03	868,749	+0.97(+2.69%)