Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	29.80	30.03	29.00	29.13	418,432	-0.76(-2.54%)
Apr 30, 2018	28.70	30.06	28.70	29.89	398,591	+1.18(+4.11%)
Apr 27, 2018	28.86	28.93	28.49	28.71	197,167	+0.06(+0.21%)
Apr 26, 2018	28.40	28.81	28.17	28.65	396,100	+0.54(+1.92%)
Apr 25, 2018	27.09	28.45	26.85	28.11	415,697	+0.97(+3.57%)
Apr 24, 2018	27.00	27.97	27.00	27.14	393,167	+0.28(+1.04%)
Apr 23, 2018	27.20	27.58	26.50	26.86	626,825	-0.36(-1.32%)
Apr 20, 2018	28.05	28.23	27.03	27.22	522,660	-0.81(-2.89%)
Apr 19, 2018	28.65	28.95	27.75	28.03	265,498	-0.62(-2.16%)
Apr 18, 2018	28.96	29.00	28.00	28.65	377,663	-0.10(-0.35%)
Apr 17, 2018	29.31	29.97	28.63	28.75	951,462	-0.24(-0.83%)
Apr 16, 2018	27.89	29.00	27.57	28.99	401,086	+1.51(+5.49%)
Apr 13, 2018	28.70	28.70	27.03	27.48	418,341	-0.48(-1.72%)
Apr 12, 2018	27.81	28.59	27.77	27.96	258,901	+0.25(+0.90%)
Apr 11, 2018	28.03	29.46	27.40	27.71	795,023	-0.36(-1.28%)
Apr 10, 2018	27.06	28.50	26.84	28.07	1,068,731	+1.53(+5.76%)
Apr 09, 2018	28.47	28.70	26.50	26.54	934,909	-1.68(-5.95%)
Apr 06, 2018	28.32	29.66	28.05	28.22	737,506	-0.31(-1.09%)
Apr 05, 2018	28.61	29.15	27.97	28.53	1,207,199	+0.56(+2.00%)
Apr 04, 2018	26.35	28.95	26.32	27.97	1,023,756	+1.17(+4.37%)
Apr 03, 2018	27.13	27.19	26.50	26.80	787,493	-0.26(-0.96%)