Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.72	39.31	37.19	39.26	2,069,000	+1.70(+4.53%)
Nov 29, 2018	36.58	37.84	36.58	37.56	1,654,173	+0.66(+1.79%)
Nov 28, 2018	35.16	36.91	35.01	36.90	1,315,679	+2.29(+6.62%)
Nov 27, 2018	34.25	34.87	33.91	34.61	794,754	-0.07(-0.20%)
Nov 26, 2018	34.46	34.76	33.55	34.68	961,802	+0.83(+2.45%)
Nov 23, 2018	33.11	34.30	32.54	33.85	280,400	+0.37(+1.11%)
Nov 21, 2018		33.48	33.48	33.48	0	+1.23(+3.81%)
Nov 20, 2018	31.28	34.05	30.72	32.25	2,055,336	-0.85(-2.57%)
Nov 19, 2018	37.60	37.97	31.71	33.10	2,993,651	-4.55(-12.08%)
Nov 16, 2018	40.26	40.39	37.57	37.65	1,853,600	-3.34(-8.15%)
Nov 15, 2018	40.03	41.60	39.80	40.99	1,518,245	+0.90(+2.24%)
Nov 14, 2018	41.00	41.33	39.87	40.09	839,586	-0.23(-0.57%)
Nov 13, 2018	39.27	40.75	39.08	40.32	533,661	+0.98(+2.49%)
Nov 12, 2018	40.52	40.57	38.07	39.34	961,187	-1.37(-3.37%)
Nov 09, 2018	41.74	41.85	39.95	40.71	648,600	-1.03(-2.47%)
Nov 08, 2018	41.25	42.48	40.89	41.74	617,513	+0.54(+1.31%)
Nov 07, 2018	41.07	42.29	40.34	41.20	1,445,109	+0.23(+0.56%)
Nov 06, 2018	39.81	41.08	39.61	40.97	911,753	+1.20(+3.02%)
Nov 05, 2018	39.84	40.00	38.75	39.77	1,028,037	+0.35(+0.89%)
Nov 02, 2018	39.26	39.85	38.07	39.42	1,435,300	+0.46(+1.18%)
Nov 01, 2018	36.30	39.37	35.25	38.96	2,498,292	+2.67(+7.36%)
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%)