Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	154.36	154.38	145.80	149.51	2,472,296	-5.44(-3.51%)
Jun 29, 2022	153.68	156.15	150.90	154.95	1,796,675	+0.03(+0.02%)
Jun 28, 2022	163.55	166.52	153.33	154.92	2,141,238	-9.31(-5.67%)
Jun 27, 2022	170.00	171.74	163.00	164.23	1,896,373	-6.59(-3.86%)
Jun 24, 2022	165.90	171.96	163.49	170.82	3,095,843	+8.06(+4.95%)
Jun 23, 2022	151.62	164.19	149.92	162.76	3,006,379	+13.65(+9.15%)
Jun 22, 2022	147.84	155.00	147.10	149.11	2,191,687	-1.14(-0.76%)
Jun 21, 2022	146.50	153.85	146.50	150.25	2,091,164	+6.03(+4.18%)
Jun 17, 2022	138.20	145.84	137.14	144.22	3,507,269	+8.19(+6.02%)
Jun 16, 2022	141.60	142.76	133.31	136.03	2,679,226	-12.22(-8.24%)
Jun 15, 2022	145.29	151.18	143.49	148.25	1,427,256	+6.14(+4.32%)
Jun 14, 2022	142.33	146.44	139.81	142.11	1,544,846	+1.13(+0.80%)
Jun 13, 2022	146.00	149.36	139.78	140.98	2,306,171	-12.63(-8.22%)
Jun 10, 2022	155.50	158.63	150.40	153.61	2,228,971	-6.81(-4.25%)
Jun 09, 2022	163.91	167.29	159.20	160.42	1,968,600	-5.15(-3.11%)
Jun 08, 2022	162.00	169.87	162.00	165.57	2,280,750	+2.76(+1.70%)
Jun 07, 2022	155.50	164.96	155.20	162.81	1,608,998	+4.24(+2.67%)
Jun 06, 2022	160.41	162.85	154.51	158.57	2,028,005	+1.64(+1.05%)
Jun 03, 2022	157.52	163.35	154.62	156.93	2,420,031	-3.91(-2.43%)
Jun 02, 2022	148.90	161.09	148.27	160.84	3,605,208	+11.90(+7.99%)
Jun 01, 2022	155.18	158.29	146.16	148.94	2,222,055	-4.15(-2.71%)
May 31, 2022	160.50	161.07	151.05	153.09	3,641,714	-6.91(-4.32%)
May 27, 2022	156.46	162.64	150.22	160.00	6,763,657	+17.87(+12.57%)
May 26, 2022	130.56	145.79	129.93	142.13	5,935,092	+9.55(+7.20%)
May 25, 2022	127.79	134.59	126.57	132.58	2,474,657	+4.77(+3.73%)
May 24, 2022	136.01	136.01	125.90	127.81	2,628,023	-10.36(-7.50%)
May 23, 2022	135.96	138.39	130.40	138.17	2,635,075	+1.28(+0.94%)
May 20, 2022	139.43	144.90	131.91	136.89	3,801,396	+4.59(+3.47%)
May 19, 2022	126.72	137.00	125.80	132.30	3,101,203	+4.21(+3.29%)
May 18, 2022	138.55	140.49	125.12	128.09	3,786,781	-13.69(-9.66%)
May 17, 2022	145.19	147.46	137.02	141.78	2,822,883	+1.70(+1.21%)
May 16, 2022	149.87	152.92	139.73	140.08	2,390,754	-13.15(-8.58%)
May 13, 2022	142.23	155.04	141.94	153.23	3,010,993	+15.60(+11.33%)
May 12, 2022	132.34	144.60	127.62	137.63	4,275,840	+1.06(+0.78%)
May 11, 2022	144.99	150.31	135.96	136.57	3,948,577	-13.72(-9.13%)
May 10, 2022	159.14	161.72	143.82	150.29	3,625,579	-2.80(-1.83%)
May 09, 2022	167.63	169.59	152.37	153.09	4,231,218	-19.85(-11.48%)
May 06, 2022	186.80	186.88	171.91	172.94	3,172,968	-17.47(-9.17%)
May 05, 2022	206.20	206.84	185.70	190.41	2,497,053	-18.52(-8.86%)
May 04, 2022	205.34	209.36	192.73	208.93	2,252,388	+4.23(+2.07%)
May 03, 2022	207.32	210.66	200.44	204.70	1,262,822	-3.53(-1.70%)
May 02, 2022	201.31	208.50	200.01	208.23	1,267,216	+5.49(+2.71%)
Apr 29, 2022	212.12	217.40	202.26	202.74	1,912,608	-10.85(-5.08%)
Apr 28, 2022	208.90	215.74	202.66	213.59	1,554,840	+8.83(+4.31%)
Apr 27, 2022	204.84	211.30	203.73	204.76	1,460,715	-2.55(-1.23%)
Apr 26, 2022	215.55	215.55	207.05	207.31	1,620,066	-9.48(-4.37%)
Apr 25, 2022	204.92	217.22	204.12	216.79	1,836,793	+10.32(+5.00%)
Apr 22, 2022	211.99	215.50	204.91	206.47	1,517,150	-5.00(-2.36%)
Apr 21, 2022	224.77	230.90	210.51	211.47	1,958,192	-10.24(-4.62%)
Apr 20, 2022	230.40	230.86	219.36	221.71	1,179,087	-7.08(-3.09%)
Apr 19, 2022	222.00	231.36	219.07	228.79	1,142,855	+5.22(+2.33%)
Apr 18, 2022	228.07	229.32	219.36	223.57	1,617,829	-7.27(-3.15%)
Apr 14, 2022	240.01	240.61	230.00	230.84	1,729,710	-10.39(-4.31%)
Apr 13, 2022	225.14	243.50	222.37	241.23	3,102,321	+18.23(+8.17%)
Apr 12, 2022	228.48	236.09	221.10	223.00	2,014,251	-1.32(-0.59%)
Apr 11, 2022	223.71	228.25	220.24	224.32	1,643,041	-2.47(-1.09%)
Apr 08, 2022	231.03	233.28	225.97	226.79	1,271,485	-5.17(-2.23%)
Apr 07, 2022	224.64	239.95	224.42	231.96	2,766,892	+5.89(+2.61%)
Apr 06, 2022	233.89	233.95	222.66	226.07	2,132,950	-12.54(-5.26%)
Apr 05, 2022	251.00	252.00	235.56	238.61	2,508,564	-13.50(-5.35%)
Apr 04, 2022	247.67	253.74	247.21	252.11	1,279,757	+5.90(+2.40%)