Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		42.79	42.79	42.79	0	-1.11(-2.53%)
Aug 30, 2018	47.30	47.97	43.76	43.90	1,912,349	-3.26(-6.91%)
Aug 29, 2018	47.00	48.00	46.51	47.16	738,671	+0.16(+0.34%)
Aug 28, 2018	48.24	48.24	45.60	47.00	1,696,029	-0.26(-0.55%)
Aug 27, 2018	45.12	47.86	45.11	47.26	2,974,337	+2.83(+6.37%)
Aug 24, 2018	43.10	45.44	43.00	44.43	1,892,200	+1.88(+4.42%)
Aug 23, 2018	41.50	43.90	41.26	42.55	1,528,390	+0.83(+1.99%)
Aug 22, 2018	39.70	42.50	39.05	41.72	1,956,063	+2.29(+5.81%)
Aug 21, 2018	39.80	39.99	39.06	39.43	922,395	-0.39(-0.98%)
Aug 20, 2018	40.70	40.99	39.78	39.82	968,469	-0.47(-1.17%)
Aug 17, 2018	38.92	41.00	38.55	40.29	1,513,300	+1.19(+3.04%)
Aug 16, 2018	36.99	39.15	36.68	39.10	1,759,728	+2.75(+7.57%)
Aug 15, 2018	37.02	37.40	35.51	36.35	1,100,428	-1.17(-3.12%)
Aug 14, 2018	38.03	38.59	36.77	37.52	633,871	-0.54(-1.42%)
Aug 13, 2018	38.43	39.23	37.55	38.06	571,198	-0.13(-0.34%)
Aug 10, 2018	38.21	38.64	37.15	38.19	458,000	-0.10(-0.26%)
Aug 09, 2018	37.08	39.59	37.08	38.29	703,620	+1.25(+3.37%)
Aug 08, 2018	37.41	38.43	36.78	37.04	552,526	-0.21(-0.56%)
Aug 07, 2018	37.06	38.30	36.75	37.25	501,519	+0.66(+1.80%)
Aug 06, 2018	37.42	38.67	36.06	36.59	692,821	-0.74(-1.98%)
Aug 03, 2018	37.17	37.63	36.35	37.33	647,700	+0.30(+0.81%)
Aug 02, 2018	35.66	37.47	35.32	37.03	868,749	+0.97(+2.69%)
Aug 01, 2018	35.60	36.23	35.19	36.06	508,458	+0.75(+2.12%)
Jul 31, 2018	36.10	36.77	33.90	35.31	1,391,195	-0.91(-2.51%)
Jul 30, 2018	37.29	37.73	35.18	36.22	1,235,561	-1.16(-3.10%)
Jul 27, 2018	40.10	40.41	37.11	37.38	1,134,000	-2.29(-5.77%)
Jul 26, 2018	39.87	40.72	39.48	39.67	856,712	-1.55(-3.76%)
Jul 25, 2018	39.69	41.28	39.00	41.22	604,876	+1.41(+3.54%)
Jul 24, 2018	41.52	42.54	38.10	39.81	1,207,895	-1.57(-3.79%)
Jul 23, 2018	39.62	42.43	39.00	41.38	947,553	+1.59(+4.00%)
Jul 20, 2018		41.76	39.32	39.79	1,296,981	-0.59(-1.46%)
Jul 19, 2018	41.45	41.86	40.16	40.38	722,108	-1.30(-3.12%)
Jul 18, 2018	42.32	42.63	40.92	41.68	963,060	-0.20(-0.48%)
Jul 17, 2018	41.12	41.98	40.17	41.88	1,151,146	+0.76(+1.85%)
Jul 16, 2018	39.66	41.43	39.02	41.12	894,701	+1.38(+3.47%)
Jul 13, 2018				39.74	728,093	-0.80(-1.97%)
Jul 12, 2018	39.23	40.79	38.81	40.54	1,002,959	+1.42(+3.63%)
Jul 11, 2018	38.00	39.31	37.01	39.12	970,234	+0.58(+1.50%)
Jul 10, 2018	40.34	40.34	38.15	38.54	1,240,406	-1.33(-3.34%)
Jul 09, 2018	38.95	40.07	37.62	39.87	1,279,829	+1.86(+4.89%)
Jul 06, 2018	36.70	38.78	36.70	38.01	1,256,572	+1.34(+3.65%)
Jul 05, 2018	36.61	36.82	35.28	36.67	624,400	+0.24(+0.66%)
Jul 03, 2018		36.43	36.43	36.43	0	-0.65(-1.75%)
Jul 02, 2018	36.00	37.48	34.80	37.08	1,355,842	+1.33(+3.72%)
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%)