Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	131.16	133.16	130.00	131.15	2,280,642	-0.69(-0.52%)
Feb 27, 2023	133.12	135.16	131.48	131.84	1,294,433	+0.96(+0.73%)
Feb 24, 2023	130.08	132.49	129.56	130.88	1,659,266	-2.62(-1.96%)
Feb 23, 2023	134.00	134.43	130.71	133.50	1,437,026	+1.34(+1.01%)
Feb 22, 2023	131.10	133.45	129.60	132.16	1,884,339	+4.32(+3.38%)
Feb 21, 2023	130.21	131.35	127.34	127.84	1,500,537	-4.51(-3.41%)
Feb 17, 2023	132.04	132.50	127.90	132.35	2,066,176	-0.58(-0.44%)
Feb 16, 2023	138.10	138.50	132.90	132.93	3,619,397	-9.84(-6.89%)
Feb 15, 2023	136.57	143.02	136.25	142.77	1,770,295	+6.58(+4.83%)
Feb 14, 2023	132.23	138.50	131.07	136.19	1,562,845	+2.32(+1.73%)
Feb 13, 2023	134.67	135.41	131.07	133.87	1,348,317	+0.00(+0.00%)
Feb 10, 2023	136.56	137.41	131.93	133.87	1,861,968	-5.19(-3.73%)
Feb 09, 2023	140.10	143.35	139.01	139.06	2,235,007	+1.43(+1.04%)
Feb 08, 2023	142.57	143.63	137.46	137.63	1,686,640	-0.43(-0.31%)
Feb 07, 2023	132.81	138.50	130.36	138.06	1,932,967	+5.01(+3.77%)
Feb 06, 2023	133.11	137.10	132.39	133.05	2,012,992	-1.94(-1.44%)
Feb 03, 2023	135.80	138.81	133.14	134.99	3,066,892	-6.36(-4.50%)
Feb 02, 2023	136.21	142.41	135.85	141.35	3,468,036	+9.83(+7.47%)
Feb 01, 2023	125.05	131.91	123.91	131.52	2,448,036	+7.36(+5.93%)
Jan 31, 2023	122.73	124.92	121.47	124.16	2,087,460	+1.56(+1.27%)
Jan 30, 2023	125.13	126.07	122.40	122.60	2,606,641	-4.92(-3.86%)
Jan 27, 2023	123.87	128.93	123.07	127.52	2,962,778	+2.33(+1.86%)
Jan 26, 2023	122.91	125.28	120.64	125.19	2,299,344	+5.28(+4.40%)
Jan 25, 2023	119.66	120.12	114.37	119.91	2,566,606	-2.74(-2.23%)
Jan 24, 2023	122.02	126.42	121.80	122.65	1,374,987	-1.11(-0.90%)
Jan 23, 2023	117.71	124.44	117.28	123.76	2,922,018	+6.64(+5.67%)
Jan 20, 2023	111.25	117.26	110.40	117.12	2,579,374	+6.75(+6.12%)
Jan 19, 2023	111.21	112.99	108.70	110.37	1,896,393	-2.66(-2.35%)
Jan 18, 2023	115.41	118.89	112.64	113.03	3,121,520	-0.48(-0.42%)
Jan 17, 2023	105.19	115.01	104.34	113.51	4,055,015	+6.21(+5.79%)
Jan 13, 2023	102.61	107.59	102.61	107.30	3,053,678	+2.64(+2.52%)
Jan 12, 2023	103.73	105.08	99.64	104.66	5,219,353	-3.39(-3.14%)
Jan 11, 2023	105.56	108.30	103.40	108.05	2,374,785	+3.08(+2.93%)
Jan 10, 2023	102.47	105.58	101.10	104.97	2,911,811	+0.22(+0.21%)
Jan 09, 2023	106.11	109.69	104.50	104.75	2,958,648	+0.79(+0.76%)
Jan 06, 2023	105.22	105.36	100.96	103.96	2,620,738	-0.43(-0.41%)
Jan 05, 2023	109.42	109.97	104.00	104.39	3,928,446	-7.20(-6.45%)
Jan 04, 2023	111.93	114.08	108.93	111.59	1,615,792	+1.36(+1.23%)
Jan 03, 2023	114.72	116.67	108.18	110.23	2,519,079	-1.67(-1.49%)
Dec 30, 2022	109.83	112.19	109.40	111.90	1,556,390	+0.03(+0.03%)
Dec 29, 2022	109.35	112.81	108.00	111.87	1,773,201	+4.01(+3.72%)
Dec 28, 2022	107.85	109.83	105.74	107.86	1,748,593	+0.29(+0.27%)
Dec 27, 2022	107.34	109.34	105.90	107.57	1,678,451	-1.21(-1.11%)
Dec 23, 2022	108.05	109.11	106.24	108.78	1,467,703	-0.58(-0.53%)
Dec 22, 2022	110.00	110.95	107.11	109.36	1,859,647	-3.42(-3.03%)
Dec 21, 2022	112.90	114.45	108.59	112.78	2,337,349	-0.76(-0.67%)
Dec 20, 2022	110.82	113.97	109.40	113.54	1,692,689	+1.27(+1.13%)
Dec 19, 2022	113.41	113.96	110.46	112.27	2,202,789	-1.94(-1.70%)
Dec 16, 2022	115.51	117.16	112.55	114.21	3,007,129	-2.96(-2.53%)
Dec 15, 2022	120.00	124.48	117.12	117.17	2,578,961	-5.97(-4.85%)
Dec 14, 2022	123.29	126.91	121.39	123.14	1,958,045	-0.62(-0.50%)
Dec 13, 2022	128.42	129.87	120.85	123.76	2,600,468	+2.52(+2.08%)
Dec 12, 2022	117.62	122.25	117.62	121.24	1,956,406	+4.03(+3.44%)
Dec 09, 2022	118.28	120.38	116.80	117.21	1,678,800	-2.32(-1.94%)
Dec 08, 2022	114.31	119.61	112.22	119.53	2,576,691	+5.29(+4.63%)
Dec 07, 2022	115.97	117.00	111.47	114.24	3,159,296	-1.73(-1.49%)
Dec 06, 2022	121.50	121.96	115.35	115.97	3,227,498	-4.82(-3.99%)
Dec 05, 2022	128.69	130.98	119.00	120.79	4,943,953	-8.20(-6.36%)
Dec 02, 2022	127.29	132.62	126.40	128.99	9,665,071	-15.51(-10.73%)