Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	154.14	155.36	150.49	155.06	1,624,143	+2.00(+1.31%)
Jul 28, 2022	149.05	154.60	144.33	153.06	2,277,678	+4.35(+2.93%)
Jul 27, 2022	144.49	150.89	141.98	148.71	2,138,409	+6.76(+4.76%)
Jul 26, 2022	149.45	151.12	140.72	141.95	3,737,485	-14.13(-9.05%)
Jul 25, 2022	157.99	158.89	154.11	156.08	1,265,889	-3.85(-2.41%)
Jul 22, 2022	165.13	168.50	158.54	159.93	1,057,909	-4.71(-2.86%)
Jul 21, 2022	163.01	166.39	159.07	164.64	1,317,105	+1.69(+1.04%)
Jul 20, 2022	156.67	165.85	156.00	162.95	1,990,354	+7.11(+4.56%)
Jul 19, 2022	153.48	156.06	148.89	155.84	1,325,271	+5.02(+3.33%)
Jul 18, 2022	153.67	157.40	150.04	150.82	2,301,268	+1.50(+1.00%)
Jul 15, 2022	147.16	149.92	145.37	149.32	1,600,941	+3.26(+2.23%)
Jul 14, 2022	148.11	148.95	143.29	146.06	1,701,133	-2.89(-1.94%)
Jul 13, 2022	146.65	153.70	144.07	148.95	1,561,354	-1.97(-1.31%)
Jul 12, 2022	163.96	168.68	148.49	150.92	3,581,249	-11.50(-7.08%)
Jul 11, 2022	165.15	165.49	157.51	162.42	1,726,724	-4.47(-2.68%)
Jul 08, 2022	164.00	170.25	161.63	166.89	1,475,131	-0.54(-0.32%)
Jul 07, 2022	163.03	168.74	162.91	167.43	1,876,340	+3.68(+2.25%)
Jul 06, 2022	165.86	167.88	161.45	163.75	1,502,633	-2.56(-1.54%)
Jul 05, 2022	154.69	167.02	151.61	166.31	2,764,765	+10.94(+7.04%)
Jul 01, 2022	149.65	157.55	147.40	155.37	1,838,726	+5.86(+3.92%)
Jun 30, 2022	154.36	154.38	145.80	149.51	2,472,296	-5.44(-3.51%)
Jun 29, 2022	153.68	156.15	150.90	154.95	1,796,675	+0.03(+0.02%)
Jun 28, 2022	163.55	166.52	153.33	154.92	2,141,238	-9.31(-5.67%)
Jun 27, 2022	170.00	171.74	163.00	164.23	1,896,373	-6.59(-3.86%)
Jun 24, 2022	165.90	171.96	163.49	170.82	3,095,843	+8.06(+4.95%)
Jun 23, 2022	151.62	164.19	149.92	162.76	3,006,379	+13.65(+9.15%)
Jun 22, 2022	147.84	155.00	147.10	149.11	2,191,687	-1.14(-0.76%)
Jun 21, 2022	146.50	153.85	146.50	150.25	2,091,164	+6.03(+4.18%)
Jun 17, 2022	138.20	145.84	137.14	144.22	3,507,269	+8.19(+6.02%)
Jun 16, 2022	141.60	142.76	133.31	136.03	2,679,226	-12.22(-8.24%)
Jun 15, 2022	145.29	151.18	143.49	148.25	1,427,256	+6.14(+4.32%)
Jun 14, 2022	142.33	146.44	139.81	142.11	1,544,846	+1.13(+0.80%)
Jun 13, 2022	146.00	149.36	139.78	140.98	2,306,171	-12.63(-8.22%)
Jun 10, 2022	155.50	158.63	150.40	153.61	2,228,971	-6.81(-4.25%)
Jun 09, 2022	163.91	167.29	159.20	160.42	1,968,600	-5.15(-3.11%)
Jun 08, 2022	162.00	169.87	162.00	165.57	2,280,750	+2.76(+1.70%)
Jun 07, 2022	155.50	164.96	155.20	162.81	1,608,998	+4.24(+2.67%)
Jun 06, 2022	160.41	162.85	154.51	158.57	2,028,005	+1.64(+1.05%)
Jun 03, 2022	157.52	163.35	154.62	156.93	2,420,031	-3.91(-2.43%)
Jun 02, 2022	148.90	161.09	148.27	160.84	3,605,208	+11.90(+7.99%)
Jun 01, 2022	155.18	158.29	146.16	148.94	2,222,055	-4.15(-2.71%)
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%)