Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	152.73	156.59	151.35	154.10	1,125,332	+0.14(+0.09%)
Oct 28, 2022	152.85	155.00	148.28	153.96	1,230,018	+0.19(+0.12%)
Oct 27, 2022	153.29	156.91	151.16	153.77	1,447,617	+2.74(+1.81%)
Oct 26, 2022	151.45	158.68	149.21	151.03	1,866,979	-6.06(-3.86%)
Oct 25, 2022	150.62	157.58	150.62	157.09	1,927,570	+8.42(+5.66%)
Oct 24, 2022	151.36	151.46	144.30	148.67	1,375,099	-1.81(-1.20%)
Oct 21, 2022	148.98	150.92	142.71	150.48	2,140,932	+0.25(+0.17%)
Oct 20, 2022	149.28	154.88	148.85	150.23	1,709,378	+1.46(+0.98%)
Oct 19, 2022	147.91	151.21	146.00	148.77	1,594,207	-0.92(-0.61%)
Oct 18, 2022	151.10	152.50	146.68	149.69	2,058,870	+4.41(+3.04%)
Oct 17, 2022	141.13	146.59	138.93	145.28	2,661,578	+9.97(+7.37%)
Oct 14, 2022	148.10	148.72	134.44	135.31	2,983,900	-9.82(-6.77%)
Oct 13, 2022	141.28	146.70	136.99	145.13	3,134,813	-2.50(-1.69%)
Oct 12, 2022	148.83	149.43	143.51	147.63	2,368,703	-1.10(-0.74%)
Oct 11, 2022	151.49	153.91	145.23	148.73	4,440,946	-8.45(-5.38%)
Oct 10, 2022	169.49	170.33	154.14	157.18	3,373,001	-12.91(-7.59%)
Oct 07, 2022	178.00	179.75	169.83	170.09	2,536,070	-12.83(-7.01%)
Oct 06, 2022	181.18	185.99	180.70	182.92	2,059,619	+2.77(+1.54%)
Oct 05, 2022	171.99	181.94	171.61	180.15	1,552,455	+4.15(+2.36%)
Oct 04, 2022	175.77	178.74	174.29	176.00	1,683,387	+5.49(+3.22%)
Oct 03, 2022	165.05	171.91	163.21	170.51	2,363,702	+6.14(+3.74%)
Sep 30, 2022	166.56	171.53	164.13	164.37	1,339,162	-1.52(-0.92%)
Sep 29, 2022	164.68	167.78	162.70	165.89	1,423,002	-2.89(-1.71%)
Sep 28, 2022	164.00	169.54	162.63	168.78	1,722,980	+5.57(+3.41%)
Sep 27, 2022	163.91	166.40	159.99	163.21	1,716,684	+3.45(+2.16%)
Sep 26, 2022	158.78	164.38	158.78	159.76	1,628,045	+1.07(+0.67%)
Sep 23, 2022	160.26	162.56	156.06	158.69	1,988,025	-3.87(-2.38%)
Sep 22, 2022	171.15	173.66	162.50	162.56	2,068,605	-9.32(-5.42%)
Sep 21, 2022	173.02	179.89	171.74	171.88	1,901,380	-0.80(-0.46%)
Sep 20, 2022	173.53	177.76	171.70	172.68	2,170,559	-1.89(-1.08%)
Sep 19, 2022	167.00	175.37	166.51	174.57	2,589,761	+5.08(+3.00%)
Sep 16, 2022	171.65	172.74	165.11	169.49	6,490,226	-6.50(-3.69%)
Sep 15, 2022	179.21	182.79	174.84	175.99	2,582,485	-6.99(-3.82%)
Sep 14, 2022	182.15	183.78	177.61	182.98	2,407,845	+1.76(+0.97%)
Sep 13, 2022	185.30	188.70	179.75	181.22	4,249,977	-12.38(-6.39%)
Sep 12, 2022	188.51	194.21	185.71	193.60	5,396,531	+5.60(+2.98%)
Sep 09, 2022	174.95	188.79	173.09	188.00	11,412,494	+33.75(+21.88%)
Sep 08, 2022	145.53	154.55	145.50	154.25	4,113,998	+6.54(+4.43%)
Sep 07, 2022	146.25	148.29	142.06	147.71	2,253,540	+2.68(+1.85%)
Sep 06, 2022	144.72	146.00	142.11	145.03	1,840,078	-0.09(-0.06%)
Sep 02, 2022	148.23	150.16	143.75	145.12	1,982,474	-0.45(-0.31%)
Sep 01, 2022	156.13	156.13	142.66	145.57	2,850,360	-13.67(-8.58%)
Aug 31, 2022	163.69	168.29	158.34	159.24	1,792,067	-1.64(-1.02%)
Aug 30, 2022	160.25	162.75	156.18	160.88	1,777,915	+2.35(+1.48%)
Aug 29, 2022	158.32	162.66	157.00	158.53	1,216,488	-2.66(-1.65%)
Aug 26, 2022	167.52	168.35	160.46	161.19	1,983,747	-6.53(-3.89%)
Aug 25, 2022	169.38	169.43	164.80	167.72	1,657,221	+2.07(+1.25%)
Aug 24, 2022	165.61	167.08	163.91	165.65	1,152,898	+0.30(+0.18%)
Aug 23, 2022	167.81	172.25	164.65	165.35	2,385,886	+2.35(+1.44%)
Aug 22, 2022	162.41	165.71	159.71	163.00	1,770,198	-3.22(-1.94%)
Aug 19, 2022	172.82	172.82	163.33	166.22	2,554,887	-9.09(-5.19%)
Aug 18, 2022	175.01	176.72	172.86	175.31	1,141,035	+0.96(+0.55%)
Aug 17, 2022	175.00	176.35	171.61	174.35	1,582,490	-4.25(-2.38%)
Aug 16, 2022	179.12	181.36	173.90	178.60	1,512,568	-3.11(-1.71%)
Aug 15, 2022	180.32	183.43	177.54	181.71	1,131,428	-0.93(-0.51%)
Aug 12, 2022	182.18	184.28	179.34	182.64	1,668,045	+3.93(+2.20%)
Aug 11, 2022	184.25	188.06	178.18	178.71	2,574,368	-1.70(-0.94%)
Aug 10, 2022	171.38	181.99	171.37	180.41	3,301,786	+17.00(+10.40%)
Aug 09, 2022	166.32	167.62	161.35	163.41	1,072,197	-4.74(-2.82%)
Aug 08, 2022	164.78	176.22	163.42	168.15	2,233,647	+4.73(+2.89%)
Aug 05, 2022	158.61	164.50	157.85	163.42	1,632,836	+1.43(+0.88%)
Aug 04, 2022	162.13	164.24	156.75	161.99	2,941,166	-3.29(-1.99%)
Aug 03, 2022	160.00	165.52	159.67	165.28	2,055,536	+7.50(+4.75%)
Aug 02, 2022	150.45	160.43	150.30	157.78	1,825,464	+4.28(+2.79%)