Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	160.50	161.07	151.05	153.09	3,641,714	-6.91(-4.32%)
May 27, 2022	156.46	162.64	150.22	160.00	6,763,657	+17.87(+12.57%)
May 26, 2022	130.56	145.79	129.93	142.13	5,935,092	+9.55(+7.20%)
May 25, 2022	127.79	134.59	126.57	132.58	2,474,657	+4.77(+3.73%)
May 24, 2022	136.01	136.01	125.90	127.81	2,628,023	-10.36(-7.50%)
May 23, 2022	135.96	138.39	130.40	138.17	2,635,075	+1.28(+0.94%)
May 20, 2022	139.43	144.90	131.91	136.89	3,801,396	+4.59(+3.47%)
May 19, 2022	126.72	137.00	125.80	132.30	3,101,203	+4.21(+3.29%)
May 18, 2022	138.55	140.49	125.12	128.09	3,786,781	-13.69(-9.66%)
May 17, 2022	145.19	147.46	137.02	141.78	2,822,883	+1.70(+1.21%)
May 16, 2022	149.87	152.92	139.73	140.08	2,390,754	-13.15(-8.58%)
May 13, 2022	142.23	155.04	141.94	153.23	3,010,993	+15.60(+11.33%)
May 12, 2022	132.34	144.60	127.62	137.63	4,275,840	+1.06(+0.78%)
May 11, 2022	144.99	150.31	135.96	136.57	3,948,577	-13.72(-9.13%)
May 10, 2022	159.14	161.72	143.82	150.29	3,625,579	-2.80(-1.83%)
May 09, 2022	167.63	169.59	152.37	153.09	4,231,218	-19.85(-11.48%)
May 06, 2022	186.80	186.88	171.91	172.94	3,172,968	-17.47(-9.17%)
May 05, 2022	206.20	206.84	185.70	190.41	2,497,053	-18.52(-8.86%)
May 04, 2022	205.34	209.36	192.73	208.93	2,252,388	+4.23(+2.07%)
May 03, 2022	207.32	210.66	200.44	204.70	1,262,822	-3.53(-1.70%)
May 02, 2022	201.31	208.50	200.01	208.23	1,267,216	+5.49(+2.71%)
Apr 29, 2022	212.12	217.40	202.26	202.74	1,912,608	-10.85(-5.08%)
Apr 28, 2022	208.90	215.74	202.66	213.59	1,554,840	+8.83(+4.31%)
Apr 27, 2022	204.84	211.30	203.73	204.76	1,460,715	-2.55(-1.23%)
Apr 26, 2022	215.55	215.55	207.05	207.31	1,620,066	-9.48(-4.37%)
Apr 25, 2022	204.92	217.22	204.12	216.79	1,836,793	+10.32(+5.00%)
Apr 22, 2022	211.99	215.50	204.91	206.47	1,517,150	-5.00(-2.36%)
Apr 21, 2022	224.77	230.90	210.51	211.47	1,958,192	-10.24(-4.62%)
Apr 20, 2022	230.40	230.86	219.36	221.71	1,179,087	-7.08(-3.09%)
Apr 19, 2022	222.00	231.36	219.07	228.79	1,142,855	+5.22(+2.33%)
Apr 18, 2022	228.07	229.32	219.36	223.57	1,617,829	-7.27(-3.15%)
Apr 14, 2022	240.01	240.61	230.00	230.84	1,729,710	-10.39(-4.31%)
Apr 13, 2022	225.14	243.50	222.37	241.23	3,102,321	+18.23(+8.17%)
Apr 12, 2022	228.48	236.09	221.10	223.00	2,014,251	-1.32(-0.59%)
Apr 11, 2022	223.71	228.25	220.24	224.32	1,643,041	-2.47(-1.09%)
Apr 08, 2022	231.03	233.28	225.97	226.79	1,271,485	-5.17(-2.23%)
Apr 07, 2022	224.64	239.95	224.42	231.96	2,766,892	+5.89(+2.61%)
Apr 06, 2022	233.89	233.95	222.66	226.07	2,132,950	-12.54(-5.26%)
Apr 05, 2022	251.00	252.00	235.56	238.61	2,508,564	-13.50(-5.35%)
Apr 04, 2022	247.67	253.74	247.21	252.11	1,279,757	+5.90(+2.40%)
Apr 01, 2022	240.00	253.35	240.00	246.21	2,174,072	+4.93(+2.04%)
Mar 31, 2022	240.55	246.82	236.44	241.28	1,705,392	+1.38(+0.58%)
Mar 30, 2022	242.41	247.24	237.40	239.90	1,226,389	-4.09(-1.68%)
Mar 29, 2022	242.17	247.95	236.41	243.99	1,877,994	+6.06(+2.55%)
Mar 28, 2022	231.60	239.36	229.75	237.93	2,227,000	+7.61(+3.30%)
Mar 25, 2022	237.52	237.62	224.61	230.32	1,908,032	-5.47(-2.32%)
Mar 24, 2022	233.30	236.11	226.14	235.79	1,624,986	+2.41(+1.03%)
Mar 23, 2022	229.46	238.47	224.65	233.38	1,879,464	+0.99(+0.43%)
Mar 22, 2022	219.70	234.86	218.75	232.39	2,654,383	+11.53(+5.22%)
Mar 21, 2022	217.59	221.16	210.93	220.86	2,373,566	-1.85(-0.83%)
Mar 18, 2022	213.81	224.75	212.12	222.71	5,408,149	+7.88(+3.67%)
Mar 17, 2022	204.41	216.33	202.56	214.83	1,865,860	+7.80(+3.77%)
Mar 16, 2022	200.60	208.88	195.13	207.03	3,082,217	+10.42(+5.30%)
Mar 15, 2022	190.85	197.22	186.24	196.61	2,215,397	+7.08(+3.74%)
Mar 14, 2022	200.00	203.58	186.00	189.53	2,965,566	-11.61(-5.77%)
Mar 11, 2022	211.02	211.67	200.50	201.14	1,893,574	-7.27(-3.49%)
Mar 10, 2022	212.13	213.51	204.87	208.41	2,304,525	-3.94(-1.86%)
Mar 09, 2022	203.84	213.57	199.12	212.35	3,047,321	+13.72(+6.91%)
Mar 08, 2022	203.50	203.92	190.13	198.63	4,387,945	-5.74(-2.81%)
Mar 07, 2022	228.37	229.97	204.36	204.37	4,378,368	-21.13(-9.37%)
Mar 04, 2022	242.36	244.00	223.04	225.50	3,714,802	-16.53(-6.83%)
Mar 03, 2022	252.98	256.41	238.38	242.03	2,795,190	-12.38(-4.87%)
Mar 02, 2022	253.26	257.54	242.11	254.41	2,966,699	+6.58(+2.66%)