Zscaler Inc (NQ: ZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	163.69	168.29	158.34	159.24	1,792,067	-1.64(-1.02%)
Aug 30, 2022	160.25	162.75	156.18	160.88	1,777,915	+2.35(+1.48%)
Aug 29, 2022	158.32	162.66	157.00	158.53	1,216,488	-2.66(-1.65%)
Aug 26, 2022	167.52	168.35	160.46	161.19	1,983,747	-6.53(-3.89%)
Aug 25, 2022	169.38	169.43	164.80	167.72	1,657,221	+2.07(+1.25%)
Aug 24, 2022	165.61	167.08	163.91	165.65	1,152,898	+0.30(+0.18%)
Aug 23, 2022	167.81	172.25	164.65	165.35	2,385,886	+2.35(+1.44%)
Aug 22, 2022	162.41	165.71	159.71	163.00	1,770,198	-3.22(-1.94%)
Aug 19, 2022	172.82	172.82	163.33	166.22	2,554,887	-9.09(-5.19%)
Aug 18, 2022	175.01	176.72	172.86	175.31	1,141,035	+0.96(+0.55%)
Aug 17, 2022	175.00	176.35	171.61	174.35	1,582,490	-4.25(-2.38%)
Aug 16, 2022	179.12	181.36	173.90	178.60	1,512,568	-3.11(-1.71%)
Aug 15, 2022	180.32	183.43	177.54	181.71	1,131,428	-0.93(-0.51%)
Aug 12, 2022	182.18	184.28	179.34	182.64	1,668,045	+3.93(+2.20%)
Aug 11, 2022	184.25	188.06	178.18	178.71	2,574,368	-1.70(-0.94%)
Aug 10, 2022	171.38	181.99	171.37	180.41	3,301,786	+17.00(+10.40%)
Aug 09, 2022	166.32	167.62	161.35	163.41	1,072,197	-4.74(-2.82%)
Aug 08, 2022	164.78	176.22	163.42	168.15	2,233,647	+4.73(+2.89%)
Aug 05, 2022	158.61	164.50	157.85	163.42	1,632,836	+1.43(+0.88%)
Aug 04, 2022	162.13	164.24	156.75	161.99	2,941,166	-3.29(-1.99%)
Aug 03, 2022	160.00	165.52	159.67	165.28	2,055,536	+7.50(+4.75%)
Aug 02, 2022	150.45	160.43	150.30	157.78	1,825,464	+4.28(+2.79%)
Aug 01, 2022	152.00	157.41	149.08	153.50	1,722,850	-1.56(-1.01%)
Jul 29, 2022	154.14	155.36	150.49	155.06	1,624,143	+2.00(+1.31%)
Jul 28, 2022	149.05	154.60	144.33	153.06	2,277,678	+4.35(+2.93%)
Jul 27, 2022	144.49	150.89	141.98	148.71	2,138,409	+6.76(+4.76%)
Jul 26, 2022	149.45	151.12	140.72	141.95	3,737,485	-14.13(-9.05%)
Jul 25, 2022	157.99	158.89	154.11	156.08	1,265,889	-3.85(-2.41%)
Jul 22, 2022	165.13	168.50	158.54	159.93	1,057,909	-4.71(-2.86%)
Jul 21, 2022	163.01	166.39	159.07	164.64	1,317,105	+1.69(+1.04%)
Jul 20, 2022	156.67	165.85	156.00	162.95	1,990,354	+7.11(+4.56%)
Jul 19, 2022	153.48	156.06	148.89	155.84	1,325,271	+5.02(+3.33%)
Jul 18, 2022	153.67	157.40	150.04	150.82	2,301,268	+1.50(+1.00%)
Jul 15, 2022	147.16	149.92	145.37	149.32	1,600,941	+3.26(+2.23%)
Jul 14, 2022	148.11	148.95	143.29	146.06	1,701,133	-2.89(-1.94%)
Jul 13, 2022	146.65	153.70	144.07	148.95	1,561,354	-1.97(-1.31%)
Jul 12, 2022	163.96	168.68	148.49	150.92	3,581,249	-11.50(-7.08%)
Jul 11, 2022	165.15	165.49	157.51	162.42	1,726,724	-4.47(-2.68%)
Jul 08, 2022	164.00	170.25	161.63	166.89	1,475,131	-0.54(-0.32%)
Jul 07, 2022	163.03	168.74	162.91	167.43	1,876,340	+3.68(+2.25%)
Jul 06, 2022	165.86	167.88	161.45	163.75	1,502,633	-2.56(-1.54%)
Jul 05, 2022	154.69	167.02	151.61	166.31	2,764,765	+10.94(+7.04%)
Jul 01, 2022	149.65	157.55	147.40	155.37	1,838,726	+5.86(+3.92%)
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%)