Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.10	36.77	33.90	35.31	1,391,195	-0.91(-2.51%)
Jul 30, 2018	37.29	37.73	35.18	36.22	1,235,561	-1.16(-3.10%)
Jul 27, 2018	40.10	40.41	37.11	37.38	1,134,000	-2.29(-5.77%)
Jul 26, 2018	39.87	40.72	39.48	39.67	856,712	-1.55(-3.76%)
Jul 25, 2018	39.69	41.28	39.00	41.22	604,876	+1.41(+3.54%)
Jul 24, 2018	41.52	42.54	38.10	39.81	1,207,895	-1.57(-3.79%)
Jul 23, 2018	39.62	42.43	39.00	41.38	947,553	+1.59(+4.00%)
Jul 20, 2018		41.76	39.32	39.79	1,296,981	-0.59(-1.46%)
Jul 19, 2018	41.45	41.86	40.16	40.38	722,108	-1.30(-3.12%)
Jul 18, 2018	42.32	42.63	40.92	41.68	963,060	-0.20(-0.48%)
Jul 17, 2018	41.12	41.98	40.17	41.88	1,151,146	+0.76(+1.85%)
Jul 16, 2018	39.66	41.43	39.02	41.12	894,701	+1.38(+3.47%)
Jul 13, 2018				39.74	728,093	-0.80(-1.97%)
Jul 12, 2018	39.23	40.79	38.81	40.54	1,002,959	+1.42(+3.63%)
Jul 11, 2018	38.00	39.31	37.01	39.12	970,234	+0.58(+1.50%)
Jul 10, 2018	40.34	40.34	38.15	38.54	1,240,406	-1.33(-3.34%)
Jul 09, 2018	38.95	40.07	37.62	39.87	1,279,829	+1.86(+4.89%)
Jul 06, 2018	36.70	38.78	36.70	38.01	1,256,572	+1.34(+3.65%)
Jul 05, 2018	36.61	36.82	35.28	36.67	624,400	+0.24(+0.66%)
Jul 03, 2018		36.43	36.43	36.43	0	-0.65(-1.75%)
Jul 02, 2018	36.00	37.48	34.80	37.08	1,355,842	+1.33(+3.72%)
Jun 29, 2018	35.70	36.90	34.28	35.75	1,381,700	+0.44(+1.25%)
Jun 28, 2018	34.50	35.67	33.51	35.31	1,206,181	+0.70(+2.02%)
Jun 27, 2018	35.78	36.90	34.31	34.61	1,080,375	-1.26(-3.51%)
Jun 26, 2018	36.45	37.34	35.30	35.87	1,090,137	-0.49(-1.35%)
Jun 25, 2018	36.38	37.82	34.39	36.36	2,068,591	-0.27(-0.74%)
Jun 22, 2018	35.60	36.90	34.25	36.63	3,702,484	+1.42(+4.03%)
Jun 21, 2018	38.08	38.08	35.19	35.21	2,684,219	-2.67(-7.06%)
Jun 20, 2018	39.61	39.99	37.77	37.88	1,292,295	-1.27(-3.26%)
Jun 19, 2018	39.89	39.99	36.36	39.16	3,160,912	-1.24(-3.07%)
Jun 18, 2018	40.75	40.84	39.52	40.40	1,761,724	-0.60(-1.46%)
Jun 15, 2018		42.72	39.39	41.00	3,447,966	+1.61(+4.09%)
Jun 14, 2018	39.58	41.00	39.27	39.39	1,953,624	+0.56(+1.44%)
Jun 13, 2018	39.11	39.87	38.30	38.83	1,567,084	-0.10(-0.26%)
Jun 12, 2018	41.76	41.80	38.79	38.93	2,774,130	-2.32(-5.62%)
Jun 11, 2018	40.96	43.98	40.59	41.25	3,320,617	+0.72(+1.78%)
Jun 08, 2018	37.49	40.95	37.40	40.53	3,254,210	+2.74(+7.25%)
Jun 07, 2018	36.00	42.16	34.85	37.79	10,862,874	+7.14(+23.30%)
Jun 06, 2018		31.51	29.86	30.65	2,036,256	+0.52(+1.73%)
Jun 05, 2018	29.32	30.16	28.91	30.13	818,112	+0.92(+3.15%)
Jun 04, 2018	28.39	29.40	28.39	29.21	1,217,699	+1.03(+3.66%)
Jun 01, 2018	26.36	28.20	26.36	28.18	849,101	+1.92(+7.31%)
May 31, 2018	25.62	26.33	25.07	26.26	725,901	+0.76(+2.98%)
May 30, 2018	25.94	26.40	25.11	25.50	763,332	-0.13(-0.51%)
May 29, 2018	25.00	26.14	25.00	25.63	731,157	+0.68(+2.73%)
May 25, 2018		24.95	24.95	24.95	0	-1.60(-6.03%)
May 24, 2018	26.45	27.03	26.35	26.55	467,844	-0.01(-0.04%)
May 23, 2018	26.88	27.14	26.26	26.56	693,412	-0.53(-1.96%)
May 22, 2018	27.56	27.56	27.00	27.09	348,722	-0.33(-1.20%)
May 21, 2018	27.35	27.99	27.04	27.42	268,343	+0.14(+0.51%)
May 18, 2018	27.40	27.81	27.21	27.28	227,373	-0.11(-0.40%)
May 17, 2018	27.07	28.51	26.75	27.39	676,303	+0.30(+1.11%)
May 16, 2018	27.53	27.80	27.07	27.09	383,086	-0.32(-1.17%)
May 15, 2018	28.42	28.76	27.25	27.41	753,641	-1.06(-3.72%)
May 14, 2018	29.37	30.10	28.41	28.47	564,752	-0.85(-2.90%)
May 11, 2018	28.25	29.46	28.01	29.32	604,653	+1.14(+4.05%)
May 10, 2018	27.85	28.82	27.50	28.18	380,911	+0.33(+1.18%)
May 09, 2018	27.49	27.87	27.33	27.85	325,459	+0.32(+1.16%)
May 08, 2018	27.65	27.91	27.27	27.53	266,415	-0.12(-0.43%)
May 07, 2018	28.00	28.35	27.51	27.65	470,157	-0.21(-0.75%)
May 04, 2018	27.58	27.96	27.58	27.86	651,340	+0.29(+1.05%)
May 03, 2018	28.75	28.75	26.75	27.57	1,937,351	-2.38(-7.95%)
May 02, 2018	29.32	30.06	29.01	29.95	265,213	+0.82(+2.81%)