Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	70.89	71.25	67.78	68.74	1,960,500	-1.77(-2.51%)
Aug 29, 2019	70.20	70.87	68.95	70.51	1,506,994	+1.35(+1.95%)
Aug 28, 2019	70.92	70.92	68.50	69.16	1,699,529	-2.30(-3.22%)
Aug 27, 2019	72.38	72.95	70.16	71.46	963,978	-0.32(-0.45%)
Aug 26, 2019	72.10	72.46	70.06	71.78	1,716,412	+0.50(+0.70%)
Aug 23, 2019	72.50	74.34	71.00	71.28	1,902,400	-1.26(-1.74%)
Aug 22, 2019	73.65	73.79	70.82	72.54	1,868,621	-0.45(-0.62%)
Aug 21, 2019	71.56	74.51	71.34	72.99	2,748,062	+2.19(+3.09%)
Aug 20, 2019	71.50	71.71	69.87	70.80	3,640,349	-1.00(-1.39%)
Aug 19, 2019	80.28	80.45	71.10	71.80	8,806,953	-9.11(-11.26%)
Aug 16, 2019	80.00	81.89	79.90	80.91	1,577,900	+1.73(+2.18%)
Aug 15, 2019	82.26	82.70	78.21	79.18	1,845,118	-2.32(-2.85%)
Aug 14, 2019	83.36	83.65	79.24	81.50	2,121,600	-3.54(-4.16%)
Aug 13, 2019	83.03	85.59	82.51	85.04	1,128,259	+1.83(+2.20%)
Aug 12, 2019	84.70	84.93	82.25	83.21	1,537,616	-1.97(-2.31%)
Aug 09, 2019	84.39	86.41	84.11	85.18	1,337,600	+0.46(+0.54%)
Aug 08, 2019	82.88	84.99	81.75	84.72	1,589,370	+3.50(+4.31%)
Aug 07, 2019	79.00	81.73	77.30	81.22	1,681,729	+1.28(+1.60%)
Aug 06, 2019	79.91	81.70	79.21	79.94	2,186,859	+1.77(+2.26%)
Aug 05, 2019	80.00	80.20	76.27	78.17	2,860,023	-5.31(-6.36%)
Aug 02, 2019	84.14	84.50	81.04	83.48	2,071,900	-1.78(-2.09%)
Aug 01, 2019	84.83	85.92	83.66	85.26	1,801,383	+0.99(+1.17%)
Jul 31, 2019	85.20	86.29	83.00	84.27	1,743,957	-0.41(-0.48%)
Jul 30, 2019	84.70	85.93	83.86	84.68	1,159,168	-0.89(-1.04%)
Jul 29, 2019	88.50	88.68	82.52	85.57	2,595,233	-2.64(-2.99%)
Jul 26, 2019	87.00	89.54	86.70	88.21	2,000,600	+1.79(+2.07%)
Jul 25, 2019	86.51	86.67	84.78	86.42	1,623,422	-0.27(-0.31%)
Jul 24, 2019	83.81	86.84	82.94	86.69	2,084,452	+2.69(+3.20%)
Jul 23, 2019	85.00	85.10	82.53	84.00	1,277,184	+0.00(+0.00%)
Jul 22, 2019	83.25	85.15	83.02	84.00	1,156,171	+1.32(+1.60%)
Jul 19, 2019	83.79	85.50	82.53	82.68	1,844,200	+0.30(+0.36%)
Jul 18, 2019	81.83	82.53	81.01	82.38	1,642,943	+0.38(+0.46%)
Jul 17, 2019	82.95	83.18	81.15	82.00	1,687,919	-0.59(-0.71%)
Jul 16, 2019	83.88	84.84	81.88	82.59	1,691,403	-1.20(-1.43%)
Jul 15, 2019	82.44	84.64	81.93	83.79	1,628,383	+1.92(+2.35%)
Jul 12, 2019	82.40	82.80	80.61	81.87	1,070,900	-0.41(-0.50%)
Jul 11, 2019	83.85	84.24	80.44	82.28	1,853,054	-1.01(-1.21%)
Jul 10, 2019	84.62	85.50	83.16	83.29	2,188,314	-1.02(-1.21%)
Jul 09, 2019	83.01	84.41	82.55	84.31	1,463,737	+0.52(+0.62%)
Jul 08, 2019	82.57	84.57	81.20	83.79	2,850,388	+0.73(+0.88%)
Jul 05, 2019	80.53	83.42	79.02	83.06	2,726,300	+2.42(+3.00%)
Jul 03, 2019	79.16	80.93	78.50	80.64	3,214,900	+1.68(+2.13%)
Jul 02, 2019	76.83	79.64	76.50	78.96	2,048,188	+2.04(+2.65%)
Jul 01, 2019	78.23	78.40	75.00	76.92	1,524,531	+0.28(+0.37%)
Jun 28, 2019	78.01	78.01	76.34	76.64	8,153,400	-0.86(-1.11%)
Jun 27, 2019	75.96	78.09	74.82	77.50	2,243,430	+3.20(+4.31%)
Jun 26, 2019	74.85	75.99	73.90	74.30	1,741,675	+0.48(+0.65%)
Jun 25, 2019	75.48	76.26	73.05	73.82	2,089,575	-1.26(-1.68%)
Jun 24, 2019	77.72	77.80	74.30	75.08	2,690,974	-2.16(-2.80%)
Jun 21, 2019	78.89	78.89	76.85	77.24	2,786,600	-1.94(-2.45%)
Jun 20, 2019	80.80	82.25	78.18	79.18	3,183,776	-0.70(-0.88%)
Jun 19, 2019	78.63	80.07	77.32	79.88	2,640,572	+1.88(+2.41%)
Jun 18, 2019	77.92	78.93	76.61	78.00	2,320,346	+1.26(+1.64%)
Jun 17, 2019	78.43	78.98	75.80	76.74	2,101,467	-0.93(-1.20%)
Jun 14, 2019	79.70	79.71	76.84	77.67	1,949,100	-2.05(-2.57%)
Jun 13, 2019	77.39	80.20	76.51	79.72	4,242,929	+2.55(+3.30%)
Jun 12, 2019	76.00	77.33	74.41	77.17	1,433,319	+1.34(+1.77%)
Jun 11, 2019	77.18	78.14	73.11	75.83	2,842,317	-1.09(-1.42%)
Jun 10, 2019	76.76	79.39	76.61	76.92	2,584,244	+1.41(+1.87%)
Jun 07, 2019	72.50	76.00	72.45	75.51	3,024,200	+3.18(+4.40%)
Jun 06, 2019	72.50	73.17	71.07	72.33	1,926,137	-0.12(-0.17%)
Jun 05, 2019	72.97	74.02	71.21	72.45	2,554,517	+0.49(+0.68%)
Jun 04, 2019	68.00	72.13	67.26	71.96	3,323,054	+5.06(+7.56%)