Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	146.46	150.10	146.18	146.30	1,374,295	+1.46(+1.01%)
Jun 29, 2023	144.82	145.44	142.59	144.84	1,211,788	+0.73(+0.51%)
Jun 28, 2023	143.96	148.20	142.72	144.11	1,840,663	-0.55(-0.38%)
Jun 27, 2023	142.69	145.71	140.59	144.66	1,640,518	+2.95(+2.08%)
Jun 26, 2023	142.00	145.37	140.35	141.71	1,197,192	-0.99(-0.69%)
Jun 23, 2023	142.55	143.86	141.82	142.70	1,500,874	-2.14(-1.48%)
Jun 22, 2023	144.30	146.44	142.79	144.84	1,430,087	-0.01(-0.01%)
Jun 21, 2023	148.66	148.91	143.37	144.85	2,386,221	-3.81(-2.56%)
Jun 20, 2023	152.11	155.00	147.09	148.66	2,576,292	-5.35(-3.47%)
Jun 16, 2023	160.23	162.67	153.66	154.01	3,208,275	-4.32(-2.73%)
Jun 15, 2023	155.09	160.02	154.56	158.33	2,173,651	+0.78(+0.50%)
Jun 14, 2023	157.00	159.25	154.76	157.55	1,932,180	-0.04(-0.03%)
Jun 13, 2023	158.79	159.86	154.40	157.59	2,544,990	+1.61(+1.03%)
Jun 12, 2023	152.12	156.03	150.47	155.98	2,220,838	+5.14(+3.41%)
Jun 09, 2023	150.81	153.90	149.24	150.84	2,722,251	+2.02(+1.36%)
Jun 08, 2023	146.41	151.50	146.17	148.82	2,849,828	+3.90(+2.69%)
Jun 07, 2023	154.91	155.33	143.35	144.92	3,660,086	-8.07(-5.27%)
Jun 06, 2023	147.93	153.55	147.08	152.99	3,535,823	+4.94(+3.34%)
Jun 05, 2023	142.27	149.58	140.55	148.05	3,835,672	+5.66(+3.97%)
Jun 02, 2023	141.80	147.58	140.16	142.39	8,018,347	+7.30(+5.40%)
Jun 01, 2023	131.92	137.50	128.12	135.09	4,504,604	-0.39(-0.29%)
May 31, 2023	133.73	136.01	131.57	135.48	4,064,968	+0.76(+0.56%)
May 30, 2023	134.56	137.65	133.52	134.72	2,669,460	+4.10(+3.14%)
May 26, 2023	126.76	134.82	126.01	130.62	2,741,738	+3.93(+3.10%)
May 25, 2023	128.01	128.56	125.25	126.69	1,904,036	+0.16(+0.13%)
May 24, 2023	124.10	128.19	123.21	126.53	2,703,336	+2.06(+1.66%)
May 23, 2023	127.50	130.00	124.39	124.47	2,987,478	-4.39(-3.41%)
May 22, 2023	125.55	130.87	125.14	128.86	2,513,378	+3.59(+2.87%)
May 19, 2023	123.94	126.67	123.50	125.27	2,477,404	+1.31(+1.06%)
May 18, 2023	118.91	124.15	118.16	123.96	2,446,496	+5.19(+4.37%)
May 17, 2023	119.07	119.19	116.88	118.77	2,315,284	+0.42(+0.35%)
May 16, 2023	119.78	120.63	118.31	118.35	2,030,491	-2.46(-2.04%)
May 15, 2023	114.60	121.79	114.50	120.81	3,947,138	+6.48(+5.67%)
May 12, 2023	114.92	116.85	113.16	114.33	2,432,371	-1.09(-0.94%)
May 11, 2023	117.54	118.84	114.25	115.42	3,060,130	-1.37(-1.17%)
May 10, 2023	111.56	119.71	111.27	116.79	6,936,221	+6.75(+6.13%)
May 09, 2023	108.79	114.45	108.32	110.05	6,070,709	+2.12(+1.97%)
May 08, 2023	107.49	109.90	103.62	107.92	14,242,401	+18.46(+20.63%)
May 05, 2023	89.02	91.61	89.00	89.46	3,337,052	+1.72(+1.96%)
May 04, 2023	88.10	89.21	86.92	87.74	2,002,766	+0.37(+0.42%)
May 03, 2023	86.53	88.50	85.70	87.37	2,742,323	+0.37(+0.43%)
May 02, 2023	86.60	88.38	84.93	87.00	5,005,151	-1.74(-1.96%)
May 01, 2023	89.48	89.48	87.35	88.74	3,217,419	-1.36(-1.51%)
Apr 28, 2023	91.17	92.37	87.78	90.10	4,305,622	-3.32(-3.55%)
Apr 27, 2023	94.20	94.67	92.36	93.42	2,009,940	+0.35(+0.38%)
Apr 26, 2023	93.73	94.95	92.58	93.07	2,300,036	+0.75(+0.81%)
Apr 25, 2023	98.10	98.24	92.27	92.32	4,807,465	-8.34(-8.29%)
Apr 24, 2023	101.82	102.77	99.29	100.66	1,695,361	-1.05(-1.03%)
Apr 21, 2023	100.65	102.25	99.52	101.71	1,977,063	+1.22(+1.21%)
Apr 20, 2023	101.34	101.90	99.75	100.49	2,629,578	-2.47(-2.40%)
Apr 19, 2023	102.00	103.83	101.56	102.96	1,706,843	-0.60(-0.58%)
Apr 18, 2023	107.12	107.37	103.44	103.56	2,107,232	-2.03(-1.92%)
Apr 17, 2023	105.49	105.80	103.16	105.59	1,653,495	+0.13(+0.12%)
Apr 14, 2023	106.10	107.00	103.68	105.46	2,260,208	-1.93(-1.80%)
Apr 13, 2023	107.01	109.90	107.01	107.39	2,107,828	+1.52(+1.44%)
Apr 12, 2023	108.21	108.76	104.79	105.87	2,993,041	-0.09(-0.08%)
Apr 11, 2023	104.33	106.03	103.78	105.96	2,152,788	+1.01(+0.96%)
Apr 10, 2023	102.46	106.71	100.08	104.95	2,558,691	+1.21(+1.17%)
Apr 06, 2023	100.66	103.92	98.71	103.74	2,865,856	+2.45(+2.42%)
Apr 05, 2023	108.50	108.50	99.91	101.29	5,589,064	-9.22(-8.34%)
Apr 04, 2023	113.13	113.31	109.96	110.51	2,289,175	-2.39(-2.12%)