Okta Inc NASDAQ:OKTA Historical Prices

Below are the 1737 trading days of historical prices for OKTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1737	NASDAQ	OKTA	Mon, Mar 4, 2024	109.09	109.09	108.90	108.90
1736	NASDAQ	OKTA	Fri, Mar 1, 2024	107.64	110.40	106.33	108.49
1735	NASDAQ	OKTA	Thu, Feb 29, 2024	107.42	112.08	102.77	107.30
1734	NASDAQ	OKTA	Wed, Feb 28, 2024	86.00	88.64	85.39	87.30
1733	NASDAQ	OKTA	Tue, Feb 27, 2024	86.69	88.15	85.57	86.91
1732	NASDAQ	OKTA	Mon, Feb 26, 2024	83.52	86.94	82.54	86.32
1731	NASDAQ	OKTA	Fri, Feb 23, 2024	82.98	84.47	82.43	83.24
1730	NASDAQ	OKTA	Thu, Feb 22, 2024	83.11	83.32	81.90	82.30
1729	NASDAQ	OKTA	Wed, Feb 21, 2024	80.75	82.54	79.35	81.18
1728	NASDAQ	OKTA	Tue, Feb 20, 2024	86.95	86.99	82.14	83.66
1727	NASDAQ	OKTA	Fri, Feb 16, 2024	90.23	90.95	87.89	88.86
1726	NASDAQ	OKTA	Thu, Feb 15, 2024	89.36	89.48	87.00	89.44
1725	NASDAQ	OKTA	Wed, Feb 14, 2024	84.31	88.50	83.53	87.60
1724	NASDAQ	OKTA	Tue, Feb 13, 2024	82.21	85.46	80.61	83.40
1723	NASDAQ	OKTA	Mon, Feb 12, 2024	87.70	88.51	85.64	85.93
1722	NASDAQ	OKTA	Fri, Feb 9, 2024	86.00	88.99	85.63	87.85
1721	NASDAQ	OKTA	Thu, Feb 8, 2024	83.34	85.50	82.71	84.68
1720	NASDAQ	OKTA	Wed, Feb 7, 2024	82.25	83.73	82.12	83.56
1719	NASDAQ	OKTA	Tue, Feb 6, 2024	82.37	82.96	80.39	81.86
1718	NASDAQ	OKTA	Mon, Feb 5, 2024	81.72	82.55	80.61	82.14
1717	NASDAQ	OKTA	Fri, Feb 2, 2024	83.60	84.27	81.70	82.78
1716	NASDAQ	OKTA	Thu, Feb 1, 2024	83.84	85.51	82.96	84.90
1715	NASDAQ	OKTA	Wed, Jan 31, 2024	84.96	85.39	82.64	82.65
1714	NASDAQ	OKTA	Tue, Jan 30, 2024	86.80	87.06	84.94	85.38
1713	NASDAQ	OKTA	Mon, Jan 29, 2024	84.91	87.20	84.72	87.16
1712	NASDAQ	OKTA	Fri, Jan 26, 2024	84.05	85.60	83.87	84.77
1711	NASDAQ	OKTA	Thu, Jan 25, 2024	86.00	86.00	83.94	84.51
1710	NASDAQ	OKTA	Wed, Jan 24, 2024	87.27	88.04	85.01	85.06
1709	NASDAQ	OKTA	Tue, Jan 23, 2024	85.40	86.31	84.31	86.21
1708	NASDAQ	OKTA	Mon, Jan 22, 2024	83.33	86.07	82.95	84.55
1707	NASDAQ	OKTA	Fri, Jan 19, 2024	81.85	82.10	80.53	81.28
1706	NASDAQ	OKTA	Thu, Jan 18, 2024	82.46	83.00	80.69	81.22
1705	NASDAQ	OKTA	Wed, Jan 17, 2024	81.67	82.50	79.61	81.85
1704	NASDAQ	OKTA	Tue, Jan 16, 2024	82.83	83.32	82.24	82.66
1703	NASDAQ	OKTA	Fri, Jan 12, 2024	83.91	85.19	83.67	83.79
1702	NASDAQ	OKTA	Thu, Jan 11, 2024	83.89	84.98	82.49	83.78
1701	NASDAQ	OKTA	Wed, Jan 10, 2024	84.50	84.53	82.41	83.95
1700	NASDAQ	OKTA	Tue, Jan 9, 2024	83.17	85.56	83.17	83.99
1699	NASDAQ	OKTA	Mon, Jan 8, 2024	82.32	83.87	82.12	83.86
1698	NASDAQ	OKTA	Fri, Jan 5, 2024	81.90	83.67	81.81	82.46
1697	NASDAQ	OKTA	Thu, Jan 4, 2024	83.11	84.32	82.62	83.37
1696	NASDAQ	OKTA	Wed, Jan 3, 2024	85.68	86.89	83.72	83.87
1695	NASDAQ	OKTA	Tue, Jan 2, 2024	89.00	89.31	86.25	87.00
1694	NASDAQ	OKTA	Fri, Dec 29, 2023	90.78	91.61	89.98	90.53
1693	NASDAQ	OKTA	Thu, Dec 28, 2023	90.50	91.73	89.80	91.33
1692	NASDAQ	OKTA	Wed, Dec 27, 2023	91.67	92.38	90.59	90.60
1691	NASDAQ	OKTA	Tue, Dec 26, 2023	89.65	92.22	89.07	91.72
1690	NASDAQ	OKTA	Fri, Dec 22, 2023	89.04	89.80	88.15	89.36
1689	NASDAQ	OKTA	Thu, Dec 21, 2023	85.65	89.15	85.59	89.04
1688	NASDAQ	OKTA	Wed, Dec 20, 2023	86.37	87.60	84.96	85.27
1687	NASDAQ	OKTA	Tue, Dec 19, 2023	84.48	86.88	84.26	86.68
1686	NASDAQ	OKTA	Mon, Dec 18, 2023	82.88	84.58	82.06	84.35
1685	NASDAQ	OKTA	Fri, Dec 15, 2023	81.58	83.53	81.12	83.17
1684	NASDAQ	OKTA	Thu, Dec 14, 2023	80.00	82.99	78.58	81.06
1683	NASDAQ	OKTA	Wed, Dec 13, 2023	77.05	78.98	76.06	78.64
1682	NASDAQ	OKTA	Tue, Dec 12, 2023	73.37	77.44	73.00	76.99
1681	NASDAQ	OKTA	Mon, Dec 11, 2023	72.00	74.07	71.61	73.54
1680	NASDAQ	OKTA	Fri, Dec 8, 2023	71.89	73.50	71.58	72.01
1679	NASDAQ	OKTA	Thu, Dec 7, 2023	73.98	73.98	71.32	72.00
1678	NASDAQ	OKTA	Wed, Dec 6, 2023	72.85	74.80	71.76	73.98
1677	NASDAQ	OKTA	Tue, Dec 5, 2023	71.82	72.75	71.15	72.69
1676	NASDAQ	OKTA	Mon, Dec 4, 2023	72.90	74.25	71.81	72.50
1675	NASDAQ	OKTA	Fri, Dec 1, 2023	67.23	73.78	67.13	73.63
1674	NASDAQ	OKTA	Thu, Nov 30, 2023	69.30	70.79	66.69	67.05
1673	NASDAQ	OKTA	Wed, Nov 29, 2023	70.52	72.14	67.39	70.77
1672	NASDAQ	OKTA	Tue, Nov 28, 2023	70.03	73.29	69.91	72.61
1671	NASDAQ	OKTA	Mon, Nov 27, 2023	72.31	72.70	70.28	70.28
1670	NASDAQ	OKTA	Fri, Nov 24, 2023	71.91	73.25	71.50	73.25
1669	NASDAQ	OKTA	Wed, Nov 22, 2023	70.86	73.07	70.36	71.93
1668	NASDAQ	OKTA	Tue, Nov 21, 2023	71.53	72.34	69.96	71.02
1667	NASDAQ	OKTA	Mon, Nov 20, 2023	70.09	72.22	70.09	72.06
1666	NASDAQ	OKTA	Fri, Nov 17, 2023	69.49	70.46	68.92	70.22
1665	NASDAQ	OKTA	Thu, Nov 16, 2023	69.61	70.98	69.29	69.62
1664	NASDAQ	OKTA	Wed, Nov 15, 2023	70.70	72.53	70.25	70.41
1663	NASDAQ	OKTA	Tue, Nov 14, 2023	70.25	71.54	70.05	70.18
1662	NASDAQ	OKTA	Mon, Nov 13, 2023	67.25	69.11	66.99	68.23
1661	NASDAQ	OKTA	Fri, Nov 10, 2023	66.51	67.99	65.98	67.77
1660	NASDAQ	OKTA	Thu, Nov 9, 2023	67.49	68.84	66.01	66.30
1659	NASDAQ	OKTA	Wed, Nov 8, 2023	68.32	68.66	67.04	67.45
1658	NASDAQ	OKTA	Tue, Nov 7, 2023	68.98	69.70	67.44	68.45
1657	NASDAQ	OKTA	Mon, Nov 6, 2023	70.00	70.12	67.20	67.76
1656	NASDAQ	OKTA	Fri, Nov 3, 2023	69.00	70.82	68.15	69.88
1655	NASDAQ	OKTA	Thu, Nov 2, 2023	69.91	70.95	65.04	67.99
1654	NASDAQ	OKTA	Wed, Nov 1, 2023	67.78	68.87	67.23	68.73
1653	NASDAQ	OKTA	Tue, Oct 31, 2023	66.07	67.95	65.41	67.41
1652	NASDAQ	OKTA	Mon, Oct 30, 2023	67.49	67.72	65.26	65.76
1651	NASDAQ	OKTA	Fri, Oct 27, 2023	68.20	68.73	66.74	67.08
1650	NASDAQ	OKTA	Thu, Oct 26, 2023	67.89	69.42	67.25	67.70
1649	NASDAQ	OKTA	Wed, Oct 25, 2023	71.52	71.95	66.53	67.42
1648	NASDAQ	OKTA	Tue, Oct 24, 2023	69.81	72.88	69.61	71.91
1647	NASDAQ	OKTA	Mon, Oct 23, 2023	69.30	70.75	67.80	69.42
1646	NASDAQ	OKTA	Fri, Oct 20, 2023	85.29	85.29	73.55	75.57
1645	NASDAQ	OKTA	Thu, Oct 19, 2023	86.70	87.18	85.01	85.46
1644	NASDAQ	OKTA	Wed, Oct 18, 2023	85.07	87.34	85.00	85.40
1643	NASDAQ	OKTA	Tue, Oct 17, 2023	85.20	88.53	85.01	86.17
1642	NASDAQ	OKTA	Mon, Oct 16, 2023	83.10	87.13	82.81	86.51
1641	NASDAQ	OKTA	Fri, Oct 13, 2023	85.03	85.76	82.76	83.08
1640	NASDAQ	OKTA	Thu, Oct 12, 2023	87.84	88.06	84.23	84.60
1639	NASDAQ	OKTA	Wed, Oct 11, 2023	85.48	88.00	85.32	87.97
1638	NASDAQ	OKTA	Tue, Oct 10, 2023	83.50	85.90	82.79	85.02
1637	NASDAQ	OKTA	Mon, Oct 9, 2023	79.67	85.65	79.67	83.50
1636	NASDAQ	OKTA	Fri, Oct 6, 2023	75.53	80.64	75.47	80.42
1635	NASDAQ	OKTA	Thu, Oct 5, 2023	78.04	78.32	76.42	76.98
1634	NASDAQ	OKTA	Wed, Oct 4, 2023	78.96	79.70	77.44	78.01
1633	NASDAQ	OKTA	Tue, Oct 3, 2023	79.52	81.49	78.36	78.84
1632	NASDAQ	OKTA	Mon, Oct 2, 2023	82.36	83.62	79.81	80.72
1631	NASDAQ	OKTA	Fri, Sep 29, 2023	82.37	83.89	80.91	81.51
1630	NASDAQ	OKTA	Thu, Sep 28, 2023	79.68	81.63	79.35	81.46
1629	NASDAQ	OKTA	Wed, Sep 27, 2023	79.77	81.48	79.52	80.70
1628	NASDAQ	OKTA	Tue, Sep 26, 2023	79.63	80.60	79.12	79.63
1627	NASDAQ	OKTA	Mon, Sep 25, 2023	80.43	80.61	79.80	80.19
1626	NASDAQ	OKTA	Fri, Sep 22, 2023	82.41	82.62	80.55	80.68
1625	NASDAQ	OKTA	Thu, Sep 21, 2023	82.50	83.94	81.09	81.13
1624	NASDAQ	OKTA	Wed, Sep 20, 2023	82.04	84.56	81.45	83.53
1623	NASDAQ	OKTA	Tue, Sep 19, 2023	82.57	83.60	81.80	82.04
1622	NASDAQ	OKTA	Mon, Sep 18, 2023	83.28	83.80	82.15	83.16
1621	NASDAQ	OKTA	Fri, Sep 15, 2023	85.40	86.37	83.70	84.31
1620	NASDAQ	OKTA	Thu, Sep 14, 2023	87.48	87.59	83.16	86.03
1619	NASDAQ	OKTA	Wed, Sep 13, 2023	87.38	88.47	87.09	87.44
1618	NASDAQ	OKTA	Tue, Sep 12, 2023	89.17	90.43	87.59	87.59
1617	NASDAQ	OKTA	Mon, Sep 11, 2023	90.00	90.00	90.00	90.00
1616	NASDAQ	OKTA	Fri, Sep 8, 2023	87.60	88.32	86.54	87.38
1615	NASDAQ	OKTA	Thu, Sep 7, 2023	86.53	88.80	86.23	87.68
1614	NASDAQ	OKTA	Wed, Sep 6, 2023	86.51	88.15	86.25	87.50
1613	NASDAQ	OKTA	Tue, Sep 5, 2023	85.28	88.83	85.27	87.17
1612	NASDAQ	OKTA	Fri, Sep 1, 2023	84.46	86.66	84.36	86.16
1611	NASDAQ	OKTA	Thu, Aug 31, 2023	78.61	86.50	78.23	83.51
1610	NASDAQ	OKTA	Wed, Aug 30, 2023	71.94	73.79	71.78	73.57
1609	NASDAQ	OKTA	Tue, Aug 29, 2023	71.90	73.15	71.09	71.86
1608	NASDAQ	OKTA	Mon, Aug 28, 2023	71.99	72.90	71.41	72.12
1607	NASDAQ	OKTA	Fri, Aug 25, 2023	71.28	72.40	70.17	72.23
1606	NASDAQ	OKTA	Thu, Aug 24, 2023	74.00	74.16	71.37	71.37
1605	NASDAQ	OKTA	Wed, Aug 23, 2023	71.72	73.61	71.23	73.51
1604	NASDAQ	OKTA	Tue, Aug 22, 2023	72.96	73.00	70.93	71.38
1603	NASDAQ	OKTA	Mon, Aug 21, 2023	71.88	73.52	71.82	72.94
1602	NASDAQ	OKTA	Fri, Aug 18, 2023	69.22	72.05	68.79	71.73
1601	NASDAQ	OKTA	Thu, Aug 17, 2023	72.34	72.34	70.28	70.71
1600	NASDAQ	OKTA	Wed, Aug 16, 2023	71.86	73.16	71.55	72.37
1599	NASDAQ	OKTA	Tue, Aug 15, 2023	71.61	73.06	71.50	72.26
1598	NASDAQ	OKTA	Mon, Aug 14, 2023	74.61	74.66	71.00	72.26
1597	NASDAQ	OKTA	Fri, Aug 11, 2023	71.49	72.69	71.19	71.40
1596	NASDAQ	OKTA	Thu, Aug 10, 2023	70.76	72.34	70.75	72.08
1595	NASDAQ	OKTA	Wed, Aug 9, 2023	71.71	71.83	69.90	69.95
1594	NASDAQ	OKTA	Tue, Aug 8, 2023	71.67	71.70	69.48	71.48
1593	NASDAQ	OKTA	Mon, Aug 7, 2023	72.75	73.29	70.85	73.12
1592	NASDAQ	OKTA	Fri, Aug 4, 2023	73.94	74.27	71.79	72.56
1591	NASDAQ	OKTA	Thu, Aug 3, 2023	72.33	73.68	71.79	72.94
1590	NASDAQ	OKTA	Wed, Aug 2, 2023	75.20	75.23	71.84	72.34
1589	NASDAQ	OKTA	Tue, Aug 1, 2023	76.37	76.42	75.20	76.19
1588	NASDAQ	OKTA	Mon, Jul 31, 2023	74.50	76.94	74.50	76.86
1587	NASDAQ	OKTA	Fri, Jul 28, 2023	71.21	74.11	71.11	73.98
1586	NASDAQ	OKTA	Thu, Jul 27, 2023	72.50	72.70	70.02	70.31
1585	NASDAQ	OKTA	Wed, Jul 26, 2023	70.73	72.10	70.25	71.41
1584	NASDAQ	OKTA	Tue, Jul 25, 2023	70.96	71.93	70.42	70.53
1583	NASDAQ	OKTA	Mon, Jul 24, 2023	70.20	71.06	69.63	70.50
1582	NASDAQ	OKTA	Fri, Jul 21, 2023	70.57	71.09	69.64	70.00
1581	NASDAQ	OKTA	Thu, Jul 20, 2023	69.70	70.50	69.30	69.76
1580	NASDAQ	OKTA	Wed, Jul 19, 2023	71.66	73.16	69.85	70.37
1579	NASDAQ	OKTA	Tue, Jul 18, 2023	70.69	71.20	69.93	70.84
1578	NASDAQ	OKTA	Mon, Jul 17, 2023	70.71	72.18	70.26	70.85
1577	NASDAQ	OKTA	Fri, Jul 14, 2023	73.70	74.44	70.42	70.69
1576	NASDAQ	OKTA	Thu, Jul 13, 2023	71.59	73.78	71.41	73.53
1575	NASDAQ	OKTA	Wed, Jul 12, 2023	71.81	71.95	69.74	70.95
1574	NASDAQ	OKTA	Tue, Jul 11, 2023	69.85	70.67	68.70	70.59
1573	NASDAQ	OKTA	Mon, Jul 10, 2023	68.27	70.38	68.09	69.74
1572	NASDAQ	OKTA	Fri, Jul 7, 2023	69.09	69.61	68.41	68.53
1571	NASDAQ	OKTA	Thu, Jul 6, 2023	68.98	69.00	67.72	68.57
1570	NASDAQ	OKTA	Wed, Jul 5, 2023	68.97	70.50	68.13	70.34
1569	NASDAQ	OKTA	Mon, Jul 3, 2023	69.67	70.50	68.67	69.26
1568	NASDAQ	OKTA	Fri, Jun 30, 2023	69.50	70.98	69.21	69.35
1567	NASDAQ	OKTA	Thu, Jun 29, 2023	69.54	69.87	68.69	69.17
1566	NASDAQ	OKTA	Wed, Jun 28, 2023	69.32	70.18	68.52	69.59
1565	NASDAQ	OKTA	Tue, Jun 27, 2023	69.77	70.33	68.69	69.23
1564	NASDAQ	OKTA	Mon, Jun 26, 2023	69.29	70.40	68.67	69.63
1563	NASDAQ	OKTA	Fri, Jun 23, 2023	70.17	70.42	69.19	69.25
1562	NASDAQ	OKTA	Thu, Jun 22, 2023	69.73	71.02	68.90	70.99
1561	NASDAQ	OKTA	Wed, Jun 21, 2023	72.63	73.09	69.21	70.35
1560	NASDAQ	OKTA	Tue, Jun 20, 2023	74.49	75.98	73.33	73.35
1559	NASDAQ	OKTA	Fri, Jun 16, 2023	76.97	77.30	74.75	75.75
1558	NASDAQ	OKTA	Thu, Jun 15, 2023	74.12	76.71	73.66	76.18
1557	NASDAQ	OKTA	Wed, Jun 14, 2023	75.80	76.78	73.93	74.42
1556	NASDAQ	OKTA	Tue, Jun 13, 2023	74.29	76.09	73.59	76.07
1555	NASDAQ	OKTA	Mon, Jun 12, 2023	71.82	73.35	71.46	73.09
1554	NASDAQ	OKTA	Fri, Jun 9, 2023	71.55	73.06	70.83	71.40
1553	NASDAQ	OKTA	Thu, Jun 8, 2023	71.87	72.97	71.36	71.45
1552	NASDAQ	OKTA	Wed, Jun 7, 2023	72.80	73.32	71.36	72.03
1551	NASDAQ	OKTA	Tue, Jun 6, 2023	71.73	73.75	71.30	72.64
1550	NASDAQ	OKTA	Mon, Jun 5, 2023	73.50	73.71	71.30	72.01
1549	NASDAQ	OKTA	Fri, Jun 2, 2023	76.00	76.16	73.20	73.83
1548	NASDAQ	OKTA	Thu, Jun 1, 2023	74.14	75.78	70.20	74.69
1547	NASDAQ	OKTA	Wed, May 31, 2023	89.64	91.50	88.85	90.90
1546	NASDAQ	OKTA	Tue, May 30, 2023	90.42	91.00	87.66	90.11
1545	NASDAQ	OKTA	Fri, May 26, 2023	84.57	88.76	84.45	88.10
1544	NASDAQ	OKTA	Thu, May 25, 2023	85.41	85.73	83.54	84.57
1543	NASDAQ	OKTA	Wed, May 24, 2023	83.00	85.24	82.54	84.67
1542	NASDAQ	OKTA	Tue, May 23, 2023	84.86	86.79	83.07	83.42
1541	NASDAQ	OKTA	Mon, May 22, 2023	81.73	85.86	81.35	85.44
1540	NASDAQ	OKTA	Fri, May 19, 2023	80.68	82.57	80.37	82.15
1539	NASDAQ	OKTA	Thu, May 18, 2023	80.35	81.37	79.47	81.19
1538	NASDAQ	OKTA	Wed, May 17, 2023	78.27	80.47	77.47	80.35
1537	NASDAQ	OKTA	Tue, May 16, 2023	77.13	78.56	76.74	78.11
1536	NASDAQ	OKTA	Mon, May 15, 2023	76.51	78.64	76.20	78.38
1535	NASDAQ	OKTA	Fri, May 12, 2023	78.75	78.75	75.31	76.47
1534	NASDAQ	OKTA	Thu, May 11, 2023	78.25	79.13	77.11	78.89
1533	NASDAQ	OKTA	Wed, May 10, 2023	76.62	79.20	76.35	78.25
1532	NASDAQ	OKTA	Tue, May 9, 2023	79.00	80.08	75.95	76.03
1531	NASDAQ	OKTA	Mon, May 8, 2023	75.27	79.40	75.25	79.25
1530	NASDAQ	OKTA	Fri, May 5, 2023	72.91	74.26	72.58	73.78
1529	NASDAQ	OKTA	Thu, May 4, 2023	69.82	73.09	69.82	72.65
1528	NASDAQ	OKTA	Wed, May 3, 2023	70.20	70.85	68.13	70.15
1527	NASDAQ	OKTA	Tue, May 2, 2023	68.35	70.50	67.18	70.28
1526	NASDAQ	OKTA	Mon, May 1, 2023	67.41	68.64	66.82	68.64
1525	NASDAQ	OKTA	Fri, Apr 28, 2023	68.44	69.28	67.25	68.53
1524	NASDAQ	OKTA	Thu, Apr 27, 2023	70.11	70.50	68.93	70.03
1523	NASDAQ	OKTA	Wed, Apr 26, 2023	71.31	71.40	68.95	69.24
1522	NASDAQ	OKTA	Tue, Apr 25, 2023	72.18	72.37	69.77	69.88
1521	NASDAQ	OKTA	Mon, Apr 24, 2023	76.21	76.32	73.07	73.15
1520	NASDAQ	OKTA	Fri, Apr 21, 2023	76.81	77.29	75.78	75.96
1519	NASDAQ	OKTA	Thu, Apr 20, 2023	75.81	77.37	75.53	76.37
1518	NASDAQ	OKTA	Wed, Apr 19, 2023	76.11	77.51	76.10	76.91
1517	NASDAQ	OKTA	Tue, Apr 18, 2023	79.59	80.10	77.11	77.81
1516	NASDAQ	OKTA	Mon, Apr 17, 2023	75.06	77.91	74.10	77.74
1515	NASDAQ	OKTA	Fri, Apr 14, 2023	74.92	75.38	73.30	74.30
1514	NASDAQ	OKTA	Thu, Apr 13, 2023	76.08	77.72	75.69	75.75
1513	NASDAQ	OKTA	Wed, Apr 12, 2023	80.29	80.68	75.87	75.96
1512	NASDAQ	OKTA	Tue, Apr 11, 2023	77.04	78.65	75.74	78.23
1511	NASDAQ	OKTA	Mon, Apr 10, 2023	78.87	78.98	76.60	78.01
1510	NASDAQ	OKTA	Thu, Apr 6, 2023	78.00	80.01	76.70	79.96
1509	NASDAQ	OKTA	Wed, Apr 5, 2023	81.50	81.65	77.63	78.59
1508	NASDAQ	OKTA	Tue, Apr 4, 2023	83.84	84.06	81.97	82.23
1507	NASDAQ	OKTA	Mon, Apr 3, 2023	85.77	85.87	83.30	83.45
1506	NASDAQ	OKTA	Fri, Mar 31, 2023	84.97	86.63	83.80	86.24
1505	NASDAQ	OKTA	Thu, Mar 30, 2023	85.23	85.94	84.07	84.34
1504	NASDAQ	OKTA	Wed, Mar 29, 2023	83.30	84.85	82.85	84.19
1503	NASDAQ	OKTA	Tue, Mar 28, 2023	83.32	83.68	81.98	82.16
1502	NASDAQ	OKTA	Mon, Mar 27, 2023	82.30	83.74	81.79	83.33
1501	NASDAQ	OKTA	Fri, Mar 24, 2023	83.78	83.93	82.06	82.25
1500	NASDAQ	OKTA	Thu, Mar 23, 2023	83.22	85.23	82.96	84.26
1499	NASDAQ	OKTA	Wed, Mar 22, 2023	84.11	85.06	82.17	82.29
1498	NASDAQ	OKTA	Tue, Mar 21, 2023	84.88	86.05	83.43	84.48
1497	NASDAQ	OKTA	Mon, Mar 20, 2023	83.28	84.48	82.31	84.24
1496	NASDAQ	OKTA	Fri, Mar 17, 2023	85.12	85.43	82.98	83.83
1495	NASDAQ	OKTA	Thu, Mar 16, 2023	83.24	84.95	81.11	84.36
1494	NASDAQ	OKTA	Wed, Mar 15, 2023	80.99	83.45	80.45	83.21
1493	NASDAQ	OKTA	Tue, Mar 14, 2023	81.74	82.61	80.66	81.81
1492	NASDAQ	OKTA	Mon, Mar 13, 2023	78.99	82.71	77.51	79.99
1491	NASDAQ	OKTA	Fri, Mar 10, 2023	83.41	83.41	79.41	81.03
1490	NASDAQ	OKTA	Thu, Mar 9, 2023	85.55	87.27	83.42	83.65
1489	NASDAQ	OKTA	Wed, Mar 8, 2023	85.25	86.54	83.88	85.96
1488	NASDAQ	OKTA	Tue, Mar 7, 2023	84.65	87.88	84.10	85.42
1487	NASDAQ	OKTA	Mon, Mar 6, 2023	85.13	86.24	82.87	84.15
1486	NASDAQ	OKTA	Fri, Mar 3, 2023	81.36	87.46	81.09	85.55
1485	NASDAQ	OKTA	Thu, Mar 2, 2023	81.00	81.55	76.30	80.91
1484	NASDAQ	OKTA	Wed, Mar 1, 2023	71.54	72.64	70.60	71.44
1483	NASDAQ	OKTA	Tue, Feb 28, 2023	72.21	72.56	70.31	71.29
1482	NASDAQ	OKTA	Mon, Feb 27, 2023	72.84	73.60	71.48	71.64
1481	NASDAQ	OKTA	Fri, Feb 24, 2023	71.04	72.29	70.12	72.27
1480	NASDAQ	OKTA	Thu, Feb 23, 2023	73.30	73.71	70.65	73.42
1479	NASDAQ	OKTA	Wed, Feb 22, 2023	72.87	73.96	72.43	72.56
1478	NASDAQ	OKTA	Tue, Feb 21, 2023	72.01	73.18	71.21	72.17
1477	NASDAQ	OKTA	Fri, Feb 17, 2023	74.16	74.79	71.91	74.01
1476	NASDAQ	OKTA	Thu, Feb 16, 2023	76.33	77.96	75.24	75.27
1475	NASDAQ	OKTA	Wed, Feb 15, 2023	77.43	78.75	76.03	78.46
1474	NASDAQ	OKTA	Tue, Feb 14, 2023	73.43	77.45	73.03	77.28
1473	NASDAQ	OKTA	Mon, Feb 13, 2023	74.56	76.37	73.60	75.56
1472	NASDAQ	OKTA	Fri, Feb 10, 2023	75.99	76.53	73.15	76.39
1471	NASDAQ	OKTA	Thu, Feb 9, 2023	77.00	78.83	76.53	77.16
1470	NASDAQ	OKTA	Wed, Feb 8, 2023	77.51	78.19	75.75	75.91
1469	NASDAQ	OKTA	Tue, Feb 7, 2023	76.04	77.64	74.12	77.22
1468	NASDAQ	OKTA	Mon, Feb 6, 2023	76.40	79.00	75.71	76.34
1467	NASDAQ	OKTA	Fri, Feb 3, 2023	78.48	81.14	76.57	77.47
1466	NASDAQ	OKTA	Thu, Feb 2, 2023	80.71	82.10	78.37	81.27
1465	NASDAQ	OKTA	Wed, Feb 1, 2023	73.50	76.77	71.04	76.15
1464	NASDAQ	OKTA	Tue, Jan 31, 2023	69.21	74.40	68.92	73.61
1463	NASDAQ	OKTA	Mon, Jan 30, 2023	74.00	74.00	69.16	69.21
1462	NASDAQ	OKTA	Fri, Jan 27, 2023	69.29	72.36	69.00	71.38
1461	NASDAQ	OKTA	Thu, Jan 26, 2023	69.14	70.08	67.46	69.99
1460	NASDAQ	OKTA	Wed, Jan 25, 2023	66.70	68.44	64.67	67.96
1459	NASDAQ	OKTA	Tue, Jan 24, 2023	70.22	72.04	68.52	68.70
1458	NASDAQ	OKTA	Mon, Jan 23, 2023	69.38	70.31	67.89	69.83
1457	NASDAQ	OKTA	Fri, Jan 20, 2023	68.50	69.02	66.92	68.70
1456	NASDAQ	OKTA	Thu, Jan 19, 2023	67.28	68.18	65.66	67.67
1455	NASDAQ	OKTA	Wed, Jan 18, 2023	72.00	72.59	68.49	68.59
1454	NASDAQ	OKTA	Tue, Jan 17, 2023	69.77	71.20	67.33	71.12
1453	NASDAQ	OKTA	Fri, Jan 13, 2023	64.84	70.13	64.63	69.76
1452	NASDAQ	OKTA	Thu, Jan 12, 2023	63.04	65.90	62.40	65.85
1451	NASDAQ	OKTA	Wed, Jan 11, 2023	67.41	67.79	64.61	64.90
1450	NASDAQ	OKTA	Tue, Jan 10, 2023	68.38	69.63	67.12	67.99
1449	NASDAQ	OKTA	Mon, Jan 9, 2023	69.88	70.95	67.92	69.02
1448	NASDAQ	OKTA	Fri, Jan 6, 2023	65.77	68.38	64.66	68.03
1447	NASDAQ	OKTA	Thu, Jan 5, 2023	69.05	69.10	66.12	66.76
1446	NASDAQ	OKTA	Wed, Jan 4, 2023	71.04	71.70	69.25	70.18
1445	NASDAQ	OKTA	Tue, Jan 3, 2023	69.86	70.67	66.96	69.55
1444	NASDAQ	OKTA	Fri, Dec 30, 2022	66.61	68.49	66.28	68.33
1443	NASDAQ	OKTA	Thu, Dec 29, 2022	66.30	68.90	65.38	68.37
1442	NASDAQ	OKTA	Wed, Dec 28, 2022	64.65	66.26	64.52	65.38
1441	NASDAQ	OKTA	Tue, Dec 27, 2022	65.66	66.22	64.49	64.96
1440	NASDAQ	OKTA	Fri, Dec 23, 2022	66.62	67.10	65.23	67.04
1439	NASDAQ	OKTA	Thu, Dec 22, 2022	66.53	68.33	65.60	67.81
1438	NASDAQ	OKTA	Wed, Dec 21, 2022	65.89	68.13	61.71	67.94
1437	NASDAQ	OKTA	Tue, Dec 20, 2022	64.09	67.05	63.50	66.27
1436	NASDAQ	OKTA	Mon, Dec 19, 2022	67.95	68.28	64.80	65.35
1435	NASDAQ	OKTA	Fri, Dec 16, 2022	67.56	68.99	66.40	67.92
1434	NASDAQ	OKTA	Thu, Dec 15, 2022	69.42	71.43	67.76	67.98
1433	NASDAQ	OKTA	Wed, Dec 14, 2022	70.52	72.35	69.62	70.91
1432	NASDAQ	OKTA	Tue, Dec 13, 2022	73.08	74.18	68.10	70.52
1431	NASDAQ	OKTA	Mon, Dec 12, 2022	64.68	68.73	64.22	68.49
1430	NASDAQ	OKTA	Fri, Dec 9, 2022	63.47	65.87	62.95	64.42
1429	NASDAQ	OKTA	Thu, Dec 8, 2022	62.34	65.00	60.51	63.82
1428	NASDAQ	OKTA	Wed, Dec 7, 2022	62.13	63.88	61.09	61.66
1427	NASDAQ	OKTA	Tue, Dec 6, 2022	62.00	62.39	60.22	61.89
1426	NASDAQ	OKTA	Mon, Dec 5, 2022	64.92	65.08	60.62	61.94
1425	NASDAQ	OKTA	Fri, Dec 2, 2022	65.50	66.94	63.40	65.08
1424	NASDAQ	OKTA	Thu, Dec 1, 2022	61.96	67.62	61.37	67.43
1423	NASDAQ	OKTA	Wed, Nov 30, 2022	49.56	53.71	49.01	53.32
1422	NASDAQ	OKTA	Tue, Nov 29, 2022	50.08	52.49	50.08	51.25
1421	NASDAQ	OKTA	Mon, Nov 28, 2022	49.65	51.28	49.40	50.20
1420	NASDAQ	OKTA	Fri, Nov 25, 2022	50.31	50.47	49.53	50.09
1419	NASDAQ	OKTA	Wed, Nov 23, 2022	48.31	51.16	47.50	50.74
1418	NASDAQ	OKTA	Tue, Nov 22, 2022	47.73	48.35	46.78	47.97
1417	NASDAQ	OKTA	Mon, Nov 21, 2022	49.23	49.53	47.70	48.29
1416	NASDAQ	OKTA	Fri, Nov 18, 2022	50.42	50.55	48.29	49.86
1415	NASDAQ	OKTA	Thu, Nov 17, 2022	48.48	50.34	48.00	49.07
1414	NASDAQ	OKTA	Wed, Nov 16, 2022	51.79	52.31	50.07	50.42
1413	NASDAQ	OKTA	Tue, Nov 15, 2022	54.18	55.43	52.82	53.42
1412	NASDAQ	OKTA	Mon, Nov 14, 2022	53.35	54.02	51.17	51.41
1411	NASDAQ	OKTA	Fri, Nov 11, 2022	49.54	54.82	49.05	54.35
1410	NASDAQ	OKTA	Thu, Nov 10, 2022	49.01	51.99	48.29	49.25
1409	NASDAQ	OKTA	Wed, Nov 9, 2022	47.19	47.51	45.15	45.51
1408	NASDAQ	OKTA	Tue, Nov 8, 2022	47.69	49.41	46.03	47.70
1407	NASDAQ	OKTA	Mon, Nov 7, 2022	47.78	47.82	45.21	47.24
1406	NASDAQ	OKTA	Fri, Nov 4, 2022	50.00	50.12	44.12	45.02
1405	NASDAQ	OKTA	Thu, Nov 3, 2022	49.97	51.05	48.46	50.15
1404	NASDAQ	OKTA	Wed, Nov 2, 2022	54.73	54.86	50.85	50.93
1403	NASDAQ	OKTA	Tue, Nov 1, 2022	58.12	59.13	54.94	55.00
1402	NASDAQ	OKTA	Mon, Oct 31, 2022	57.68	57.82	55.57	56.12
1401	NASDAQ	OKTA	Fri, Oct 28, 2022	56.03	57.39	55.16	57.29
1400	NASDAQ	OKTA	Thu, Oct 27, 2022	57.52	58.46	56.30	56.53
1399	NASDAQ	OKTA	Wed, Oct 26, 2022	56.31	59.74	56.27	56.98
1398	NASDAQ	OKTA	Tue, Oct 25, 2022	55.64	58.35	55.49	58.31
1397	NASDAQ	OKTA	Mon, Oct 24, 2022	54.41	55.04	52.37	54.71
1396	NASDAQ	OKTA	Fri, Oct 21, 2022	53.66	55.08	51.78	55.01
1395	NASDAQ	OKTA	Thu, Oct 20, 2022	54.00	56.37	53.63	54.40
1394	NASDAQ	OKTA	Wed, Oct 19, 2022	53.70	55.49	53.04	53.83
1393	NASDAQ	OKTA	Tue, Oct 18, 2022	54.35	56.27	53.40	54.41
1392	NASDAQ	OKTA	Mon, Oct 17, 2022	51.05	53.36	50.26	52.03
1391	NASDAQ	OKTA	Fri, Oct 14, 2022	52.36	52.89	49.05	49.12
1390	NASDAQ	OKTA	Thu, Oct 13, 2022	48.45	52.08	47.54	51.41
1389	NASDAQ	OKTA	Wed, Oct 12, 2022	50.81	51.40	48.85	50.77
1388	NASDAQ	OKTA	Tue, Oct 11, 2022	52.30	52.49	49.90	50.76
1387	NASDAQ	OKTA	Mon, Oct 10, 2022	53.74	53.96	51.28	52.02
1386	NASDAQ	OKTA	Fri, Oct 7, 2022	56.59	56.76	53.55	53.72
1385	NASDAQ	OKTA	Thu, Oct 6, 2022	57.83	59.47	57.05	58.01
1384	NASDAQ	OKTA	Wed, Oct 5, 2022	58.26	59.99	57.12	59.49
1383	NASDAQ	OKTA	Tue, Oct 4, 2022	59.82	60.72	59.12	59.77
1382	NASDAQ	OKTA	Mon, Oct 3, 2022	57.50	58.44	55.37	57.82
1381	NASDAQ	OKTA	Fri, Sep 30, 2022	56.50	59.89	55.85	56.87
1380	NASDAQ	OKTA	Thu, Sep 29, 2022	55.21	57.11	54.50	56.80
1379	NASDAQ	OKTA	Wed, Sep 28, 2022	54.54	56.24	54.13	55.65
1378	NASDAQ	OKTA	Tue, Sep 27, 2022	54.32	55.00	52.93	54.07
1377	NASDAQ	OKTA	Mon, Sep 26, 2022	54.40	55.66	52.75	52.84
1376	NASDAQ	OKTA	Fri, Sep 23, 2022	53.91	55.16	53.15	54.18
1375	NASDAQ	OKTA	Thu, Sep 22, 2022	56.13	57.16	55.22	55.26
1374	NASDAQ	OKTA	Wed, Sep 21, 2022	59.00	59.50	56.85	56.97
1373	NASDAQ	OKTA	Tue, Sep 20, 2022	58.57	59.87	57.85	58.50
1372	NASDAQ	OKTA	Mon, Sep 19, 2022	58.81	59.37	57.71	58.91
1371	NASDAQ	OKTA	Fri, Sep 16, 2022	60.27	60.76	58.51	59.01
1370	NASDAQ	OKTA	Thu, Sep 15, 2022	60.86	63.32	60.11	62.54
1369	NASDAQ	OKTA	Wed, Sep 14, 2022	61.20	61.85	60.01	60.80
1368	NASDAQ	OKTA	Tue, Sep 13, 2022	61.54	63.01	60.77	61.48
1367	NASDAQ	OKTA	Mon, Sep 12, 2022	65.04	65.80	63.73	64.80
1366	NASDAQ	OKTA	Fri, Sep 9, 2022	63.80	65.23	62.88	64.70
1365	NASDAQ	OKTA	Thu, Sep 8, 2022	59.96	64.18	59.75	62.67
1364	NASDAQ	OKTA	Wed, Sep 7, 2022	60.82	61.97	59.35	61.19
1363	NASDAQ	OKTA	Tue, Sep 6, 2022	64.34	64.78	60.52	60.66
1362	NASDAQ	OKTA	Fri, Sep 2, 2022	61.86	66.50	61.43	64.63
1361	NASDAQ	OKTA	Thu, Sep 1, 2022	69.16	69.34	58.12	60.60
1360	NASDAQ	OKTA	Wed, Aug 31, 2022	93.74	94.78	89.76	91.40
1359	NASDAQ	OKTA	Tue, Aug 30, 2022	91.35	93.78	88.22	91.16
1358	NASDAQ	OKTA	Mon, Aug 29, 2022	91.50	93.58	89.34	89.80
1357	NASDAQ	OKTA	Fri, Aug 26, 2022	99.68	99.68	92.14	93.48
1356	NASDAQ	OKTA	Thu, Aug 25, 2022	96.65	98.68	95.34	98.57
1355	NASDAQ	OKTA	Wed, Aug 24, 2022	94.16	97.89	93.77	96.63
1354	NASDAQ	OKTA	Tue, Aug 23, 2022	94.83	97.52	93.44	93.51
1353	NASDAQ	OKTA	Mon, Aug 22, 2022	94.17	95.96	92.41	93.50
1352	NASDAQ	OKTA	Fri, Aug 19, 2022	99.12	100.14	92.90	96.21
1351	NASDAQ	OKTA	Thu, Aug 18, 2022	101.07	102.57	99.35	101.77
1350	NASDAQ	OKTA	Wed, Aug 17, 2022	103.70	104.63	100.25	101.72
1349	NASDAQ	OKTA	Tue, Aug 16, 2022	106.00	107.10	101.71	106.02
1348	NASDAQ	OKTA	Mon, Aug 15, 2022	102.70	107.86	102.35	107.11
1347	NASDAQ	OKTA	Fri, Aug 12, 2022	104.50	104.50	101.40	104.15
1346	NASDAQ	OKTA	Thu, Aug 11, 2022	107.13	109.35	101.89	102.49
1345	NASDAQ	OKTA	Wed, Aug 10, 2022	104.06	108.13	104.02	105.69
1344	NASDAQ	OKTA	Tue, Aug 9, 2022	105.87	106.06	99.81	101.43
1343	NASDAQ	OKTA	Mon, Aug 8, 2022	105.67	110.94	105.03	107.22
1342	NASDAQ	OKTA	Fri, Aug 5, 2022	101.00	105.99	100.27	104.47
1341	NASDAQ	OKTA	Thu, Aug 4, 2022	103.61	105.42	100.54	104.07
1340	NASDAQ	OKTA	Wed, Aug 3, 2022	100.96	106.61	100.80	104.49
1339	NASDAQ	OKTA	Tue, Aug 2, 2022	96.34	100.23	96.33	97.88
1338	NASDAQ	OKTA	Mon, Aug 1, 2022	96.91	102.44	95.25	98.53
1337	NASDAQ	OKTA	Fri, Jul 29, 2022	98.34	98.64	95.18	98.45
1336	NASDAQ	OKTA	Thu, Jul 28, 2022	96.44	98.92	93.45	98.40
1335	NASDAQ	OKTA	Wed, Jul 27, 2022	93.87	96.52	92.47	96.42
1334	NASDAQ	OKTA	Tue, Jul 26, 2022	98.94	98.94	91.03	91.17
1333	NASDAQ	OKTA	Mon, Jul 25, 2022	101.68	101.68	98.27	99.14
1332	NASDAQ	OKTA	Fri, Jul 22, 2022	104.40	107.86	99.91	101.95
1331	NASDAQ	OKTA	Thu, Jul 21, 2022	102.53	104.98	101.37	104.40
1330	NASDAQ	OKTA	Wed, Jul 20, 2022	96.26	104.60	96.26	103.03
1329	NASDAQ	OKTA	Tue, Jul 19, 2022	97.27	97.63	92.20	95.69
1328	NASDAQ	OKTA	Mon, Jul 18, 2022	96.24	99.20	95.13	95.46
1327	NASDAQ	OKTA	Fri, Jul 15, 2022	93.54	95.82	91.50	94.02
1326	NASDAQ	OKTA	Thu, Jul 14, 2022	96.07	96.65	92.31	92.84
1325	NASDAQ	OKTA	Wed, Jul 13, 2022	93.78	98.69	91.29	97.10
1324	NASDAQ	OKTA	Tue, Jul 12, 2022	100.57	104.53	94.95	95.76
1323	NASDAQ	OKTA	Mon, Jul 11, 2022	102.59	104.72	98.77	100.38
1322	NASDAQ	OKTA	Fri, Jul 8, 2022	100.84	105.88	99.81	103.90
1321	NASDAQ	OKTA	Thu, Jul 7, 2022	100.51	104.29	100.17	103.66
1320	NASDAQ	OKTA	Wed, Jul 6, 2022	103.03	106.05	99.99	101.33
1319	NASDAQ	OKTA	Tue, Jul 5, 2022	95.64	102.84	93.80	102.56
1318	NASDAQ	OKTA	Fri, Jul 1, 2022	90.32	96.27	88.54	95.98
1317	NASDAQ	OKTA	Thu, Jun 30, 2022	92.32	92.89	87.30	90.40
1316	NASDAQ	OKTA	Wed, Jun 29, 2022	92.20	93.66	90.10	93.36
1315	NASDAQ	OKTA	Tue, Jun 28, 2022	97.43	99.61	91.83	92.60
1314	NASDAQ	OKTA	Mon, Jun 27, 2022	100.89	101.81	96.72	97.26
1313	NASDAQ	OKTA	Fri, Jun 24, 2022	94.80	101.35	94.35	101.26
1312	NASDAQ	OKTA	Thu, Jun 23, 2022	86.92	93.99	86.14	93.40
1311	NASDAQ	OKTA	Wed, Jun 22, 2022	82.49	87.74	82.30	86.02
1310	NASDAQ	OKTA	Tue, Jun 21, 2022	83.75	86.82	83.58	84.12
1309	NASDAQ	OKTA	Fri, Jun 17, 2022	80.06	83.29	79.40	82.67
1308	NASDAQ	OKTA	Thu, Jun 16, 2022	82.00	83.68	77.96	79.04
1307	NASDAQ	OKTA	Wed, Jun 15, 2022	83.59	87.62	82.83	85.91
1306	NASDAQ	OKTA	Tue, Jun 14, 2022	82.37	84.66	80.10	81.47
1305	NASDAQ	OKTA	Mon, Jun 13, 2022	85.81	87.11	80.83	81.66
1304	NASDAQ	OKTA	Fri, Jun 10, 2022	92.75	93.68	88.70	90.12
1303	NASDAQ	OKTA	Thu, Jun 9, 2022	100.80	101.14	94.56	94.92
1302	NASDAQ	OKTA	Wed, Jun 8, 2022	98.93	105.16	98.73	102.19
1301	NASDAQ	OKTA	Tue, Jun 7, 2022	93.11	99.75	92.09	99.74
1300	NASDAQ	OKTA	Mon, Jun 6, 2022	101.55	101.66	94.17	95.00
1299	NASDAQ	OKTA	Fri, Jun 3, 2022	107.02	111.35	98.12	98.38
1298	NASDAQ	OKTA	Thu, Jun 2, 2022	84.13	94.22	83.64	93.68
1297	NASDAQ	OKTA	Wed, Jun 1, 2022	84.43	87.57	82.32	84.43
1296	NASDAQ	OKTA	Tue, May 31, 2022	85.29	86.92	82.56	83.05
1295	NASDAQ	OKTA	Fri, May 27, 2022	82.88	86.25	82.38	86.06
1294	NASDAQ	OKTA	Thu, May 26, 2022	79.79	83.38	79.26	81.21
1293	NASDAQ	OKTA	Wed, May 25, 2022	78.43	83.79	78.00	82.57
1292	NASDAQ	OKTA	Tue, May 24, 2022	81.67	81.67	77.01	78.86
1291	NASDAQ	OKTA	Mon, May 23, 2022	84.03	84.60	80.04	83.51
1290	NASDAQ	OKTA	Fri, May 20, 2022	86.47	87.31	80.31	84.22
1289	NASDAQ	OKTA	Thu, May 19, 2022	78.90	86.34	77.30	83.03
1288	NASDAQ	OKTA	Wed, May 18, 2022	84.43	86.43	77.16	78.77
1287	NASDAQ	OKTA	Tue, May 17, 2022	92.22	94.13	84.47	87.48
1286	NASDAQ	OKTA	Mon, May 16, 2022	95.50	97.52	89.10	89.37
1285	NASDAQ	OKTA	Fri, May 13, 2022	90.99	98.29	90.40	97.70
1284	NASDAQ	OKTA	Thu, May 12, 2022	82.08	89.97	80.31	87.69
1283	NASDAQ	OKTA	Wed, May 11, 2022	89.01	93.72	83.26	84.46
1282	NASDAQ	OKTA	Tue, May 10, 2022	92.20	94.60	84.58	91.57
1281	NASDAQ	OKTA	Mon, May 9, 2022	98.24	100.49	87.64	88.83
1280	NASDAQ	OKTA	Fri, May 6, 2022	109.12	109.95	100.05	102.45
1279	NASDAQ	OKTA	Thu, May 5, 2022	119.17	119.17	109.90	111.17
1278	NASDAQ	OKTA	Wed, May 4, 2022	117.75	120.56	110.04	120.51
1277	NASDAQ	OKTA	Tue, May 3, 2022	122.85	125.30	117.18	117.72
1276	NASDAQ	OKTA	Mon, May 2, 2022	118.41	124.01	117.05	123.97
1275	NASDAQ	OKTA	Fri, Apr 29, 2022	129.29	131.06	118.88	119.31
1274	NASDAQ	OKTA	Thu, Apr 28, 2022	129.98	132.96	124.25	131.70
1273	NASDAQ	OKTA	Wed, Apr 27, 2022	128.36	132.90	126.69	127.06
1272	NASDAQ	OKTA	Tue, Apr 26, 2022	136.74	137.98	129.61	129.69
1271	NASDAQ	OKTA	Mon, Apr 25, 2022	134.78	140.23	134.41	138.40
1270	NASDAQ	OKTA	Fri, Apr 22, 2022	137.27	141.63	134.18	136.33
1269	NASDAQ	OKTA	Thu, Apr 21, 2022	147.49	149.66	137.57	138.77
1268	NASDAQ	OKTA	Wed, Apr 20, 2022	149.57	149.57	143.62	144.76
1267	NASDAQ	OKTA	Tue, Apr 19, 2022	140.00	150.81	139.57	149.05
1266	NASDAQ	OKTA	Mon, Apr 18, 2022	142.84	143.57	136.85	139.71
1265	NASDAQ	OKTA	Thu, Apr 14, 2022	150.14	150.78	143.22	143.57
1264	NASDAQ	OKTA	Wed, Apr 13, 2022	142.68	151.63	140.87	150.25
1263	NASDAQ	OKTA	Tue, Apr 12, 2022	148.00	151.76	143.22	143.36
1262	NASDAQ	OKTA	Mon, Apr 11, 2022	141.43	147.77	138.76	144.93
1261	NASDAQ	OKTA	Fri, Apr 8, 2022	146.30	147.50	142.40	142.86
1260	NASDAQ	OKTA	Thu, Apr 7, 2022	148.19	151.42	144.62	147.57
1259	NASDAQ	OKTA	Wed, Apr 6, 2022	152.74	153.08	148.17	150.10
1258	NASDAQ	OKTA	Tue, Apr 5, 2022	161.06	161.61	155.28	156.79
1257	NASDAQ	OKTA	Mon, Apr 4, 2022	149.75	161.59	149.40	160.42
1256	NASDAQ	OKTA	Fri, Apr 1, 2022	151.22	153.12	147.00	148.79
1255	NASDAQ	OKTA	Thu, Mar 31, 2022	152.12	152.89	147.63	150.96
1254	NASDAQ	OKTA	Wed, Mar 30, 2022	154.22	158.49	151.92	152.60
1253	NASDAQ	OKTA	Tue, Mar 29, 2022	152.00	158.34	151.38	156.81
1252	NASDAQ	OKTA	Mon, Mar 28, 2022	139.73	150.26	139.00	149.86
1251	NASDAQ	OKTA	Fri, Mar 25, 2022	144.91	144.99	135.46	138.11
1250	NASDAQ	OKTA	Thu, Mar 24, 2022	149.78	149.78	137.19	144.50
1249	NASDAQ	OKTA	Wed, Mar 23, 2022	160.25	160.25	148.41	148.55
1248	NASDAQ	OKTA	Tue, Mar 22, 2022	155.88	169.46	154.45	166.43
1247	NASDAQ	OKTA	Mon, Mar 21, 2022	171.36	176.19	163.83	169.41
1246	NASDAQ	OKTA	Fri, Mar 18, 2022	160.89	174.95	160.63	174.50
1245	NASDAQ	OKTA	Thu, Mar 17, 2022	154.61	161.44	152.39	161.12
1244	NASDAQ	OKTA	Wed, Mar 16, 2022	150.95	157.72	145.88	155.79
1243	NASDAQ	OKTA	Tue, Mar 15, 2022	146.70	149.35	143.30	148.93
1242	NASDAQ	OKTA	Mon, Mar 14, 2022	152.50	156.24	144.28	146.10
1241	NASDAQ	OKTA	Fri, Mar 11, 2022	167.21	167.25	153.82	154.06
1240	NASDAQ	OKTA	Thu, Mar 10, 2022	167.55	168.57	162.72	165.72
1239	NASDAQ	OKTA	Wed, Mar 9, 2022	165.14	171.88	162.00	170.30
1238	NASDAQ	OKTA	Tue, Mar 8, 2022	155.49	164.22	152.53	159.55
1237	NASDAQ	OKTA	Mon, Mar 7, 2022	159.63	161.60	152.89	154.40
1236	NASDAQ	OKTA	Fri, Mar 4, 2022	167.20	172.98	157.06	158.41
1235	NASDAQ	OKTA	Thu, Mar 3, 2022	174.00	177.95	161.12	167.98
1234	NASDAQ	OKTA	Wed, Mar 2, 2022	184.20	184.65	177.00	182.70
1233	NASDAQ	OKTA	Tue, Mar 1, 2022	185.08	188.90	182.32	184.14
1232	NASDAQ	OKTA	Mon, Feb 28, 2022	177.37	186.11	177.37	182.84
1231	NASDAQ	OKTA	Fri, Feb 25, 2022	173.01	177.62	168.60	177.37
1230	NASDAQ	OKTA	Thu, Feb 24, 2022	154.04	174.03	152.51	173.56
1229	NASDAQ	OKTA	Wed, Feb 23, 2022	169.98	171.32	159.48	159.51
1228	NASDAQ	OKTA	Tue, Feb 22, 2022	164.68	173.59	163.42	168.93
1227	NASDAQ	OKTA	Fri, Feb 18, 2022	174.21	175.25	163.45	164.67
1226	NASDAQ	OKTA	Thu, Feb 17, 2022	183.90	185.66	171.51	173.45
1225	NASDAQ	OKTA	Wed, Feb 16, 2022	191.99	192.99	186.01	188.55
1224	NASDAQ	OKTA	Tue, Feb 15, 2022	193.18	196.95	190.94	195.43
1223	NASDAQ	OKTA	Mon, Feb 14, 2022	190.80	196.00	187.67	189.41
1222	NASDAQ	OKTA	Fri, Feb 11, 2022	197.81	201.47	190.23	191.77
1221	NASDAQ	OKTA	Thu, Feb 10, 2022	191.27	203.79	190.00	196.28
1220	NASDAQ	OKTA	Wed, Feb 9, 2022	195.00	196.35	190.00	195.46
1219	NASDAQ	OKTA	Tue, Feb 8, 2022	184.72	191.49	182.56	190.45
1218	NASDAQ	OKTA	Mon, Feb 7, 2022	187.94	195.39	186.79	188.09
1217	NASDAQ	OKTA	Fri, Feb 4, 2022	182.80	191.22	181.33	188.86
1216	NASDAQ	OKTA	Thu, Feb 3, 2022	185.09	188.47	180.08	182.80
1215	NASDAQ	OKTA	Wed, Feb 2, 2022	195.55	198.33	187.11	191.24
1214	NASDAQ	OKTA	Tue, Feb 1, 2022	199.40	201.63	192.82	201.42
1213	NASDAQ	OKTA	Mon, Jan 31, 2022	185.77	198.13	185.77	197.89
1212	NASDAQ	OKTA	Fri, Jan 28, 2022	175.99	184.63	171.86	184.24
1211	NASDAQ	OKTA	Thu, Jan 27, 2022	183.47	185.26	175.11	175.60
1210	NASDAQ	OKTA	Wed, Jan 26, 2022	184.01	190.98	176.22	178.04
1209	NASDAQ	OKTA	Tue, Jan 25, 2022	184.96	188.30	174.52	177.66
1208	NASDAQ	OKTA	Mon, Jan 24, 2022	181.62	191.67	172.53	190.90
1207	NASDAQ	OKTA	Fri, Jan 21, 2022	198.71	205.88	176.39	188.26
1206	NASDAQ	OKTA	Thu, Jan 20, 2022	203.02	210.41	200.16	200.32
1205	NASDAQ	OKTA	Wed, Jan 19, 2022	197.47	204.00	195.60	197.42
1204	NASDAQ	OKTA	Tue, Jan 18, 2022	199.00	204.35	195.83	197.20
1203	NASDAQ	OKTA	Fri, Jan 14, 2022	198.15	205.07	196.00	204.41
1202	NASDAQ	OKTA	Thu, Jan 13, 2022	212.90	214.38	201.78	202.00
1201	NASDAQ	OKTA	Wed, Jan 12, 2022	211.06	220.88	211.04	213.93
1200	NASDAQ	OKTA	Tue, Jan 11, 2022	198.61	213.31	197.46	207.98
1199	NASDAQ	OKTA	Mon, Jan 10, 2022	189.06	201.89	184.02	201.24
1198	NASDAQ	OKTA	Fri, Jan 7, 2022	199.56	207.03	195.95	196.67
1197	NASDAQ	OKTA	Thu, Jan 6, 2022	197.65	206.53	192.75	202.22
1196	NASDAQ	OKTA	Wed, Jan 5, 2022	208.11	212.55	197.64	198.59
1195	NASDAQ	OKTA	Tue, Jan 4, 2022	221.75	222.90	207.07	215.01
1194	NASDAQ	OKTA	Mon, Jan 3, 2022	223.05	226.49	218.62	222.66
1193	NASDAQ	OKTA	Fri, Dec 31, 2021	225.00	227.61	223.49	224.17
1192	NASDAQ	OKTA	Thu, Dec 30, 2021	224.97	229.67	224.45	225.05
1191	NASDAQ	OKTA	Wed, Dec 29, 2021	223.15	224.36	218.98	224.18
1190	NASDAQ	OKTA	Tue, Dec 28, 2021	229.92	230.10	223.14	224.47
1189	NASDAQ	OKTA	Mon, Dec 27, 2021	227.95	232.00	227.62	229.41
1188	NASDAQ	OKTA	Thu, Dec 23, 2021	227.38	229.38	224.91	228.31
1187	NASDAQ	OKTA	Wed, Dec 22, 2021	228.38	234.79	225.87	228.34
1186	NASDAQ	OKTA	Tue, Dec 21, 2021	220.70	229.10	217.45	228.38
1185	NASDAQ	OKTA	Mon, Dec 20, 2021	214.32	223.10	210.93	218.91
1184	NASDAQ	OKTA	Fri, Dec 17, 2021	206.39	218.86	200.22	217.91
1183	NASDAQ	OKTA	Thu, Dec 16, 2021	223.09	223.75	206.81	211.80
1182	NASDAQ	OKTA	Wed, Dec 15, 2021	217.03	224.89	212.88	222.55
1181	NASDAQ	OKTA	Tue, Dec 14, 2021	217.95	222.00	212.39	217.36
1180	NASDAQ	OKTA	Mon, Dec 13, 2021	221.61	227.90	219.02	221.91
1179	NASDAQ	OKTA	Fri, Dec 10, 2021	229.00	233.66	222.48	223.66
1178	NASDAQ	OKTA	Thu, Dec 9, 2021	239.18	242.90	226.73	228.16
1177	NASDAQ	OKTA	Wed, Dec 8, 2021	230.44	244.18	227.53	240.07
1176	NASDAQ	OKTA	Tue, Dec 7, 2021	225.00	232.76	224.99	230.44
1175	NASDAQ	OKTA	Mon, Dec 6, 2021	212.52	218.67	203.94	217.88
1174	NASDAQ	OKTA	Fri, Dec 3, 2021	219.95	225.00	210.23	214.59
1173	NASDAQ	OKTA	Thu, Dec 2, 2021	215.75	224.62	213.19	221.18
1172	NASDAQ	OKTA	Wed, Dec 1, 2021	218.54	219.50	196.78	198.08
1171	NASDAQ	OKTA	Tue, Nov 30, 2021	226.46	226.46	213.52	215.23
1170	NASDAQ	OKTA	Mon, Nov 29, 2021	224.00	225.73	218.84	223.61
1169	NASDAQ	OKTA	Fri, Nov 26, 2021	221.10	224.21	217.01	222.69
1168	NASDAQ	OKTA	Wed, Nov 24, 2021	212.86	220.53	208.24	219.58
1167	NASDAQ	OKTA	Tue, Nov 23, 2021	224.60	224.65	214.57	215.64
1166	NASDAQ	OKTA	Mon, Nov 22, 2021	239.54	240.00	226.05	226.25
1165	NASDAQ	OKTA	Fri, Nov 19, 2021	264.35	264.39	239.91	240.68
1164	NASDAQ	OKTA	Thu, Nov 18, 2021	267.41	272.27	261.80	264.39
1163	NASDAQ	OKTA	Wed, Nov 17, 2021	266.41	269.33	263.06	266.42
1162	NASDAQ	OKTA	Tue, Nov 16, 2021	260.00	268.18	258.02	267.95
1161	NASDAQ	OKTA	Mon, Nov 15, 2021	261.61	262.00	257.11	260.00
1160	NASDAQ	OKTA	Fri, Nov 12, 2021	257.32	262.97	256.00	261.50
1159	NASDAQ	OKTA	Thu, Nov 11, 2021	261.02	263.27	255.26	255.53
1158	NASDAQ	OKTA	Wed, Nov 10, 2021	266.92	269.91	256.67	258.04
1157	NASDAQ	OKTA	Tue, Nov 9, 2021	259.24	268.49	258.00	268.28
1156	NASDAQ	OKTA	Mon, Nov 8, 2021	254.80	261.37	254.00	257.95
1155	NASDAQ	OKTA	Fri, Nov 5, 2021	257.38	258.61	250.77	254.89
1154	NASDAQ	OKTA	Thu, Nov 4, 2021	255.80	257.52	250.89	255.70
1153	NASDAQ	OKTA	Wed, Nov 3, 2021	254.70	255.00	248.51	254.25
1152	NASDAQ	OKTA	Tue, Nov 2, 2021	251.46	256.69	250.54	253.70
1151	NASDAQ	OKTA	Mon, Nov 1, 2021	247.20	250.21	244.01	250.20
1150	NASDAQ	OKTA	Fri, Oct 29, 2021	244.97	249.79	244.01	247.18
1149	NASDAQ	OKTA	Thu, Oct 28, 2021	248.57	248.75	239.57	244.63
1148	NASDAQ	OKTA	Wed, Oct 27, 2021	256.15	258.30	249.07	250.01
1147	NASDAQ	OKTA	Tue, Oct 26, 2021	262.53	263.50	255.34	255.71
1146	NASDAQ	OKTA	Mon, Oct 25, 2021	260.00	265.07	258.52	261.05
1145	NASDAQ	OKTA	Fri, Oct 22, 2021	259.17	260.82	256.18	260.38
1144	NASDAQ	OKTA	Thu, Oct 21, 2021	254.73	261.08	254.73	259.77
1143	NASDAQ	OKTA	Wed, Oct 20, 2021	258.66	262.50	254.62	256.28
1142	NASDAQ	OKTA	Tue, Oct 19, 2021	260.14	262.44	257.31	257.71
1141	NASDAQ	OKTA	Mon, Oct 18, 2021	253.97	260.38	252.61	259.92
1140	NASDAQ	OKTA	Fri, Oct 15, 2021	252.24	257.04	250.38	255.02
1139	NASDAQ	OKTA	Thu, Oct 14, 2021	251.00	261.30	251.00	255.53
1138	NASDAQ	OKTA	Wed, Oct 13, 2021	237.37	247.58	237.37	247.20
1137	NASDAQ	OKTA	Tue, Oct 12, 2021	227.94	236.53	227.94	235.17
1136	NASDAQ	OKTA	Mon, Oct 11, 2021	226.59	230.36	225.10	225.86
1135	NASDAQ	OKTA	Fri, Oct 8, 2021	235.28	235.28	228.26	228.55
1134	NASDAQ	OKTA	Thu, Oct 7, 2021	234.18	237.45	233.57	233.96
1133	NASDAQ	OKTA	Wed, Oct 6, 2021	226.18	234.41	225.35	231.92
1132	NASDAQ	OKTA	Tue, Oct 5, 2021	225.91	229.60	224.01	227.83
1131	NASDAQ	OKTA	Mon, Oct 4, 2021	235.00	236.10	223.55	224.96
1130	NASDAQ	OKTA	Fri, Oct 1, 2021	238.19	240.21	234.78	238.08
1129	NASDAQ	OKTA	Thu, Sep 30, 2021	234.64	239.22	234.25	237.34
1128	NASDAQ	OKTA	Wed, Sep 29, 2021	239.22	243.69	233.13	233.33
1127	NASDAQ	OKTA	Tue, Sep 28, 2021	243.12	243.19	234.65	235.75
1126	NASDAQ	OKTA	Mon, Sep 27, 2021	249.90	249.90	239.11	241.46
1125	NASDAQ	OKTA	Fri, Sep 24, 2021	255.82	256.39	247.38	253.43
1124	NASDAQ	OKTA	Thu, Sep 23, 2021	259.29	259.50	251.58	255.38
1123	NASDAQ	OKTA	Wed, Sep 22, 2021	251.10	257.95	249.77	257.45
1122	NASDAQ	OKTA	Tue, Sep 21, 2021	253.65	257.02	250.06	251.76
1121	NASDAQ	OKTA	Mon, Sep 20, 2021	252.53	257.91	250.00	252.65
1120	NASDAQ	OKTA	Fri, Sep 17, 2021	257.39	258.70	255.00	258.15
1119	NASDAQ	OKTA	Thu, Sep 16, 2021	253.58	255.88	249.01	255.78
1118	NASDAQ	OKTA	Wed, Sep 15, 2021	252.61	254.30	249.78	253.58
1117	NASDAQ	OKTA	Tue, Sep 14, 2021	249.53	254.36	249.24	253.29
1116	NASDAQ	OKTA	Mon, Sep 13, 2021	254.01	254.51	247.05	249.53
1115	NASDAQ	OKTA	Fri, Sep 10, 2021	265.52	265.63	253.32	253.98
1114	NASDAQ	OKTA	Thu, Sep 9, 2021	263.45	269.23	262.71	266.46
1113	NASDAQ	OKTA	Wed, Sep 8, 2021	263.35	265.89	259.31	263.46
1112	NASDAQ	OKTA	Tue, Sep 7, 2021	268.82	269.88	263.39	264.94
1111	NASDAQ	OKTA	Fri, Sep 3, 2021	270.03	276.30	267.73	270.40
1110	NASDAQ	OKTA	Thu, Sep 2, 2021	262.32	276.23	261.08	271.75
1109	NASDAQ	OKTA	Wed, Sep 1, 2021	260.00	266.21	258.78	264.76
1108	NASDAQ	OKTA	Tue, Aug 31, 2021	262.07	266.95	260.36	263.60
1107	NASDAQ	OKTA	Mon, Aug 30, 2021	263.00	266.18	260.11	264.98
1106	NASDAQ	OKTA	Fri, Aug 27, 2021	261.08	265.26	260.10	262.38
1105	NASDAQ	OKTA	Thu, Aug 26, 2021	255.55	264.41	255.40	262.17
1104	NASDAQ	OKTA	Wed, Aug 25, 2021	254.25	262.96	253.33	260.73
1103	NASDAQ	OKTA	Tue, Aug 24, 2021	240.00	248.08	238.97	247.55
1102	NASDAQ	OKTA	Mon, Aug 23, 2021	231.25	236.75	231.20	235.68
1101	NASDAQ	OKTA	Fri, Aug 20, 2021	230.92	234.32	230.71	230.97
1100	NASDAQ	OKTA	Thu, Aug 19, 2021	228.30	232.23	226.92	230.91
1099	NASDAQ	OKTA	Wed, Aug 18, 2021	231.45	233.30	228.13	228.93
1098	NASDAQ	OKTA	Tue, Aug 17, 2021	230.60	232.00	226.06	230.63
1097	NASDAQ	OKTA	Mon, Aug 16, 2021	235.19	237.12	229.15	231.82
1096	NASDAQ	OKTA	Fri, Aug 13, 2021	236.36	239.61	234.12	235.84
1095	NASDAQ	OKTA	Thu, Aug 12, 2021	234.00	239.89	233.00	236.14
1094	NASDAQ	OKTA	Wed, Aug 11, 2021	234.64	237.70	231.06	234.49
1093	NASDAQ	OKTA	Tue, Aug 10, 2021	241.69	244.13	232.45	232.70
1092	NASDAQ	OKTA	Mon, Aug 9, 2021	240.00	242.98	238.48	241.35
1091	NASDAQ	OKTA	Fri, Aug 6, 2021	249.76	251.25	238.95	240.12
1090	NASDAQ	OKTA	Thu, Aug 5, 2021	247.00	253.72	245.50	252.29
1089	NASDAQ	OKTA	Wed, Aug 4, 2021	242.90	247.75	242.00	247.38
1088	NASDAQ	OKTA	Tue, Aug 3, 2021	245.58	247.99	239.51	242.57
1087	NASDAQ	OKTA	Mon, Aug 2, 2021	248.00	248.38	240.81	245.58
1086	NASDAQ	OKTA	Fri, Jul 30, 2021	245.78	250.93	244.40	247.79
1085	NASDAQ	OKTA	Thu, Jul 29, 2021	251.21	252.23	247.78	248.18
1084	NASDAQ	OKTA	Wed, Jul 28, 2021	249.09	253.22	247.60	250.50
1083	NASDAQ	OKTA	Tue, Jul 27, 2021	253.00	255.44	244.36	248.30
1082	NASDAQ	OKTA	Mon, Jul 26, 2021	256.80	256.93	251.50	253.00
1081	NASDAQ	OKTA	Fri, Jul 23, 2021	250.18	261.00	248.95	257.91
1080	NASDAQ	OKTA	Thu, Jul 22, 2021	248.37	250.85	246.37	249.71
1079	NASDAQ	OKTA	Wed, Jul 21, 2021	245.00	248.07	242.61	247.25
1078	NASDAQ	OKTA	Tue, Jul 20, 2021	244.89	249.70	240.54	246.34
1077	NASDAQ	OKTA	Mon, Jul 19, 2021	233.22	241.85	230.50	241.35
1076	NASDAQ	OKTA	Fri, Jul 16, 2021	239.52	240.77	235.47	235.67
1075	NASDAQ	OKTA	Thu, Jul 15, 2021	242.94	244.56	235.02	237.58
1074	NASDAQ	OKTA	Wed, Jul 14, 2021	250.00	251.31	241.97	242.10
1073	NASDAQ	OKTA	Tue, Jul 13, 2021	248.46	252.40	246.20	249.09
1072	NASDAQ	OKTA	Mon, Jul 12, 2021	254.32	256.61	245.18	245.55
1071	NASDAQ	OKTA	Fri, Jul 9, 2021	247.22	252.10	244.12	251.84
1070	NASDAQ	OKTA	Thu, Jul 8, 2021	244.88	251.65	243.14	251.26
1069	NASDAQ	OKTA	Wed, Jul 7, 2021	252.49	253.64	248.10	250.27
1068	NASDAQ	OKTA	Tue, Jul 6, 2021	243.76	252.71	243.19	249.54
1067	NASDAQ	OKTA	Fri, Jul 2, 2021	243.00	244.37	240.89	242.56
1066	NASDAQ	OKTA	Thu, Jul 1, 2021	243.75	246.00	239.50	240.74
1065	NASDAQ	OKTA	Wed, Jun 30, 2021	248.86	248.98	243.60	244.68
1064	NASDAQ	OKTA	Tue, Jun 29, 2021	248.04	249.58	245.39	248.04
1063	NASDAQ	OKTA	Mon, Jun 28, 2021	247.99	250.68	246.78	247.41
1062	NASDAQ	OKTA	Fri, Jun 25, 2021	246.81	246.90	241.63	246.13
1061	NASDAQ	OKTA	Thu, Jun 24, 2021	245.00	249.00	244.00	244.98
1060	NASDAQ	OKTA	Wed, Jun 23, 2021	241.79	245.21	240.50	242.49
1059	NASDAQ	OKTA	Tue, Jun 22, 2021	235.14	242.00	234.56	241.36
1058	NASDAQ	OKTA	Mon, Jun 21, 2021	238.40	239.06	232.32	233.18
1057	NASDAQ	OKTA	Fri, Jun 18, 2021	233.40	242.60	232.42	239.26
1056	NASDAQ	OKTA	Thu, Jun 17, 2021	223.00	233.75	222.00	232.16
1055	NASDAQ	OKTA	Wed, Jun 16, 2021	225.26	227.36	219.24	223.22
1054	NASDAQ	OKTA	Tue, Jun 15, 2021	227.03	230.00	223.77	224.36
1053	NASDAQ	OKTA	Mon, Jun 14, 2021	226.79	231.82	225.71	227.79
1052	NASDAQ	OKTA	Fri, Jun 11, 2021	220.89	226.78	219.00	226.38
1051	NASDAQ	OKTA	Thu, Jun 10, 2021	216.01	222.14	215.00	222.12
1050	NASDAQ	OKTA	Wed, Jun 9, 2021	219.65	220.76	216.10	217.16
1049	NASDAQ	OKTA	Tue, Jun 8, 2021	217.08	221.97	214.50	217.30
1048	NASDAQ	OKTA	Mon, Jun 7, 2021	213.05	217.15	210.86	216.44
1047	NASDAQ	OKTA	Fri, Jun 4, 2021	213.00	215.69	212.25	213.36
1046	NASDAQ	OKTA	Thu, Jun 3, 2021	215.11	217.00	209.65	210.72
1045	NASDAQ	OKTA	Wed, Jun 2, 2021	218.00	221.70	214.50	215.75
1044	NASDAQ	OKTA	Tue, Jun 1, 2021	223.10	223.60	216.73	218.64
1043	NASDAQ	OKTA	Fri, May 28, 2021	223.53	225.85	219.33	222.44
1042	NASDAQ	OKTA	Thu, May 27, 2021	226.89	229.67	215.62	222.40
1041	NASDAQ	OKTA	Wed, May 26, 2021	246.12	248.00	242.03	246.53
1040	NASDAQ	OKTA	Tue, May 25, 2021	242.79	245.00	239.13	244.15
1039	NASDAQ	OKTA	Mon, May 24, 2021	240.35	243.61	239.55	242.56
1038	NASDAQ	OKTA	Fri, May 21, 2021	239.12	243.19	238.09	238.31
1037	NASDAQ	OKTA	Thu, May 20, 2021	230.50	234.55	229.18	234.03
1036	NASDAQ	OKTA	Wed, May 19, 2021	222.70	230.00	221.10	228.42
1035	NASDAQ	OKTA	Tue, May 18, 2021	228.08	232.25	224.89	227.35
1034	NASDAQ	OKTA	Mon, May 17, 2021	226.78	230.63	222.05	224.94
1033	NASDAQ	OKTA	Fri, May 14, 2021	227.64	231.30	223.28	229.25
1032	NASDAQ	OKTA	Thu, May 13, 2021	229.94	234.28	218.63	221.96
1031	NASDAQ	OKTA	Wed, May 12, 2021	233.40	234.75	221.47	225.60
1030	NASDAQ	OKTA	Tue, May 11, 2021	219.45	240.53	218.55	237.90
1029	NASDAQ	OKTA	Mon, May 10, 2021	236.10	236.54	228.90	230.75
1028	NASDAQ	OKTA	Fri, May 7, 2021	241.99	245.28	235.54	237.27
1027	NASDAQ	OKTA	Thu, May 6, 2021	241.24	241.54	230.43	234.39
1026	NASDAQ	OKTA	Wed, May 5, 2021	246.98	249.38	240.38	242.06
1025	NASDAQ	OKTA	Tue, May 4, 2021	250.05	250.61	235.38	244.07
1024	NASDAQ	OKTA	Mon, May 3, 2021	269.95	270.46	255.54	255.92
1023	NASDAQ	OKTA	Fri, Apr 30, 2021	269.15	276.78	268.11	269.70
1022	NASDAQ	OKTA	Thu, Apr 29, 2021	282.99	282.99	271.00	273.62
1021	NASDAQ	OKTA	Wed, Apr 28, 2021	282.68	285.09	278.16	281.84
1020	NASDAQ	OKTA	Tue, Apr 27, 2021	284.00	286.26	279.57	283.00
1019	NASDAQ	OKTA	Mon, Apr 26, 2021	278.13	285.74	277.89	285.35
1018	NASDAQ	OKTA	Fri, Apr 23, 2021	276.48	282.73	276.38	279.30
1017	NASDAQ	OKTA	Thu, Apr 22, 2021	275.60	287.44	274.24	274.96
1016	NASDAQ	OKTA	Wed, Apr 21, 2021	262.00	277.07	260.60	274.54
1015	NASDAQ	OKTA	Tue, Apr 20, 2021	263.68	268.81	261.24	265.80
1014	NASDAQ	OKTA	Mon, Apr 19, 2021	268.47	274.14	263.80	266.01
1013	NASDAQ	OKTA	Fri, Apr 16, 2021	273.71	273.80	264.68	269.98
1012	NASDAQ	OKTA	Thu, Apr 15, 2021	263.64	276.98	262.70	274.25
1011	NASDAQ	OKTA	Wed, Apr 14, 2021	264.81	268.14	258.77	259.91
1010	NASDAQ	OKTA	Tue, Apr 13, 2021	251.99	267.21	251.92	265.32
1009	NASDAQ	OKTA	Mon, Apr 12, 2021	241.25	251.85	240.79	248.96
1008	NASDAQ	OKTA	Fri, Apr 9, 2021	241.30	246.42	235.77	244.26
1007	NASDAQ	OKTA	Thu, Apr 8, 2021	227.70	242.88	227.32	238.48
1006	NASDAQ	OKTA	Wed, Apr 7, 2021	228.99	228.99	220.14	222.56
1005	NASDAQ	OKTA	Tue, Apr 6, 2021	226.28	232.07	224.61	228.55
1004	NASDAQ	OKTA	Mon, Apr 5, 2021	231.05	231.94	226.45	226.83
1003	NASDAQ	OKTA	Thu, Apr 1, 2021	225.99	232.75	225.67	229.70
1002	NASDAQ	OKTA	Wed, Mar 31, 2021	217.13	225.29	215.80	220.43
1001	NASDAQ	OKTA	Tue, Mar 30, 2021	212.67	215.18	208.90	213.55
1000	NASDAQ	OKTA	Mon, Mar 29, 2021	212.01	217.74	210.93	215.82
999	NASDAQ	OKTA	Fri, Mar 26, 2021	218.00	218.26	206.54	212.45
998	NASDAQ	OKTA	Thu, Mar 25, 2021	214.25	221.35	212.15	217.61
997	NASDAQ	OKTA	Wed, Mar 24, 2021	226.00	227.97	217.64	218.59
996	NASDAQ	OKTA	Tue, Mar 23, 2021	225.00	228.55	221.59	225.62
995	NASDAQ	OKTA	Mon, Mar 22, 2021	217.40	224.83	217.00	222.50
994	NASDAQ	OKTA	Fri, Mar 19, 2021	210.15	215.16	208.51	213.53
993	NASDAQ	OKTA	Thu, Mar 18, 2021	221.94	221.94	208.20	209.04
992	NASDAQ	OKTA	Wed, Mar 17, 2021	224.32	229.81	218.55	224.89
991	NASDAQ	OKTA	Tue, Mar 16, 2021	230.99	232.98	222.15	227.00
990	NASDAQ	OKTA	Mon, Mar 15, 2021	226.41	228.75	222.00	228.72
989	NASDAQ	OKTA	Fri, Mar 12, 2021	234.28	236.25	221.16	227.00
988	NASDAQ	OKTA	Thu, Mar 11, 2021	234.43	244.57	232.82	239.21
987	NASDAQ	OKTA	Wed, Mar 10, 2021	232.50	232.50	221.74	225.21
986	NASDAQ	OKTA	Tue, Mar 9, 2021	218.99	224.14	215.80	219.98
985	NASDAQ	OKTA	Mon, Mar 8, 2021	217.00	220.80	207.00	208.51
984	NASDAQ	OKTA	Fri, Mar 5, 2021	228.50	228.51	199.08	215.96
983	NASDAQ	OKTA	Thu, Mar 4, 2021	220.00	239.51	218.00	226.22
982	NASDAQ	OKTA	Wed, Mar 3, 2021	256.42	258.92	238.50	241.22
981	NASDAQ	OKTA	Tue, Mar 2, 2021	274.11	280.10	257.47	259.06
980	NASDAQ	OKTA	Mon, Mar 1, 2021	269.66	271.51	262.09	269.81
979	NASDAQ	OKTA	Fri, Feb 26, 2021	264.51	266.21	255.26	261.45
978	NASDAQ	OKTA	Thu, Feb 25, 2021	267.73	273.19	255.33	256.28
977	NASDAQ	OKTA	Wed, Feb 24, 2021	267.99	270.66	259.44	269.90
976	NASDAQ	OKTA	Tue, Feb 23, 2021	263.83	271.35	252.00	270.58
975	NASDAQ	OKTA	Mon, Feb 22, 2021	283.00	285.34	273.09	274.47
974	NASDAQ	OKTA	Fri, Feb 19, 2021	286.78	290.60	283.95	288.36
973	NASDAQ	OKTA	Thu, Feb 18, 2021	280.08	286.62	273.96	284.64
972	NASDAQ	OKTA	Wed, Feb 17, 2021	279.45	284.60	275.19	284.09
971	NASDAQ	OKTA	Tue, Feb 16, 2021	292.24	292.50	281.33	285.07
970	NASDAQ	OKTA	Fri, Feb 12, 2021	286.90	294.00	283.20	291.78
969	NASDAQ	OKTA	Thu, Feb 11, 2021	289.38	292.19	285.25	286.64
968	NASDAQ	OKTA	Wed, Feb 10, 2021	281.00	289.98	278.60	286.50
967	NASDAQ	OKTA	Tue, Feb 9, 2021	281.34	287.95	279.33	279.89
966	NASDAQ	OKTA	Mon, Feb 8, 2021	283.29	286.00	280.02	281.15
965	NASDAQ	OKTA	Fri, Feb 5, 2021	282.27	284.37	278.74	282.94
964	NASDAQ	OKTA	Thu, Feb 4, 2021	277.69	284.00	276.45	283.62
963	NASDAQ	OKTA	Wed, Feb 3, 2021	276.00	277.80	270.34	276.25
962	NASDAQ	OKTA	Tue, Feb 2, 2021	266.93	276.87	266.42	276.33
961	NASDAQ	OKTA	Mon, Feb 1, 2021	260.71	267.39	259.00	266.37
960	NASDAQ	OKTA	Fri, Jan 29, 2021	254.92	260.30	252.66	259.01
959	NASDAQ	OKTA	Thu, Jan 28, 2021	251.13	261.55	250.51	258.48
958	NASDAQ	OKTA	Wed, Jan 27, 2021	253.44	257.37	246.01	251.33
957	NASDAQ	OKTA	Tue, Jan 26, 2021	264.78	264.89	254.76	257.48
956	NASDAQ	OKTA	Mon, Jan 25, 2021	267.95	270.99	255.50	263.46
955	NASDAQ	OKTA	Fri, Jan 22, 2021	264.48	265.21	259.88	264.00
954	NASDAQ	OKTA	Thu, Jan 21, 2021	265.99	266.13	259.81	262.24
953	NASDAQ	OKTA	Wed, Jan 20, 2021	265.00	265.30	259.36	264.09
952	NASDAQ	OKTA	Tue, Jan 19, 2021	255.52	262.29	253.51	260.84
951	NASDAQ	OKTA	Fri, Jan 15, 2021	260.99	263.82	251.52	252.99
950	NASDAQ	OKTA	Thu, Jan 14, 2021	260.00	262.68	255.71	259.11
949	NASDAQ	OKTA	Wed, Jan 13, 2021	260.33	262.05	255.41	256.60
948	NASDAQ	OKTA	Tue, Jan 12, 2021	254.58	257.99	253.14	256.14
947	NASDAQ	OKTA	Mon, Jan 11, 2021	251.41	253.68	245.20	252.20
946	NASDAQ	OKTA	Fri, Jan 8, 2021	251.64	254.76	247.34	253.12
945	NASDAQ	OKTA	Thu, Jan 7, 2021	244.00	251.69	243.26	250.83
944	NASDAQ	OKTA	Wed, Jan 6, 2021	241.84	246.50	238.82	239.72
943	NASDAQ	OKTA	Tue, Jan 5, 2021	245.23	251.25	242.50	249.55
942	NASDAQ	OKTA	Mon, Jan 4, 2021	257.35	259.59	246.03	250.67
941	NASDAQ	OKTA	Thu, Dec 31, 2020	261.53	261.83	253.68	254.26
940	NASDAQ	OKTA	Wed, Dec 30, 2020	261.82	263.18	258.90	260.52
939	NASDAQ	OKTA	Tue, Dec 29, 2020	265.78	267.13	258.42	261.75
938	NASDAQ	OKTA	Mon, Dec 28, 2020	278.79	280.00	262.38	262.75
937	NASDAQ	OKTA	Thu, Dec 24, 2020	276.16	280.62	273.77	275.60
936	NASDAQ	OKTA	Wed, Dec 23, 2020	287.00	287.35	272.27	272.52
935	NASDAQ	OKTA	Tue, Dec 22, 2020	277.23	285.91	275.00	285.60
934	NASDAQ	OKTA	Mon, Dec 21, 2020	271.00	278.99	269.33	275.54
933	NASDAQ	OKTA	Fri, Dec 18, 2020	274.75	274.99	266.12	271.81
932	NASDAQ	OKTA	Thu, Dec 17, 2020	262.61	273.23	262.00	271.37
931	NASDAQ	OKTA	Wed, Dec 16, 2020	255.00	262.42	252.21	259.93
930	NASDAQ	OKTA	Tue, Dec 15, 2020	253.50	266.24	252.41	255.15
929	NASDAQ	OKTA	Mon, Dec 14, 2020	253.22	255.99	248.29	251.54
928	NASDAQ	OKTA	Fri, Dec 11, 2020	247.98	252.99	243.65	252.35
927	NASDAQ	OKTA	Thu, Dec 10, 2020	231.93	250.32	231.00	247.79
926	NASDAQ	OKTA	Wed, Dec 9, 2020	249.15	249.86	230.07	232.38
925	NASDAQ	OKTA	Tue, Dec 8, 2020	245.00	254.07	244.90	251.13
924	NASDAQ	OKTA	Mon, Dec 7, 2020	243.77	247.87	240.01	246.05
923	NASDAQ	OKTA	Fri, Dec 4, 2020	241.27	245.60	238.59	240.98
922	NASDAQ	OKTA	Thu, Dec 3, 2020	246.39	258.75	239.30	242.35
921	NASDAQ	OKTA	Wed, Dec 2, 2020	234.69	235.10	227.30	230.21
920	NASDAQ	OKTA	Tue, Dec 1, 2020	244.12	244.27	235.14	236.99
919	NASDAQ	OKTA	Mon, Nov 30, 2020	239.00	246.64	236.53	245.04
918	NASDAQ	OKTA	Fri, Nov 27, 2020	240.00	241.97	235.17	236.04
917	NASDAQ	OKTA	Wed, Nov 25, 2020	230.75	239.70	230.75	237.67
916	NASDAQ	OKTA	Tue, Nov 24, 2020	230.00	231.79	226.30	229.52
915	NASDAQ	OKTA	Mon, Nov 23, 2020	234.98	234.98	224.09	227.83
914	NASDAQ	OKTA	Fri, Nov 20, 2020	237.98	241.90	232.61	232.65
913	NASDAQ	OKTA	Thu, Nov 19, 2020	223.84	237.27	222.52	232.45
912	NASDAQ	OKTA	Wed, Nov 18, 2020	227.26	230.08	220.14	223.84
911	NASDAQ	OKTA	Tue, Nov 17, 2020	224.17	229.18	223.20	226.33
910	NASDAQ	OKTA	Mon, Nov 16, 2020	214.60	224.90	214.02	222.77
909	NASDAQ	OKTA	Fri, Nov 13, 2020	224.94	226.89	218.50	221.80
908	NASDAQ	OKTA	Thu, Nov 12, 2020	222.27	226.93	220.45	224.26
907	NASDAQ	OKTA	Wed, Nov 11, 2020	217.03	220.99	216.16	219.41
906	NASDAQ	OKTA	Tue, Nov 10, 2020	218.38	218.85	203.42	213.34
905	NASDAQ	OKTA	Mon, Nov 9, 2020	219.29	228.98	209.53	217.39
904	NASDAQ	OKTA	Fri, Nov 6, 2020	233.38	237.52	226.40	233.26
903	NASDAQ	OKTA	Thu, Nov 5, 2020	232.99	234.28	226.00	233.19
902	NASDAQ	OKTA	Wed, Nov 4, 2020	217.78	230.00	217.01	228.82
901	NASDAQ	OKTA	Tue, Nov 3, 2020	204.41	210.39	202.56	208.50
900	NASDAQ	OKTA	Mon, Nov 2, 2020	210.01	212.43	200.62	203.86
899	NASDAQ	OKTA	Fri, Oct 30, 2020	218.00	219.06	207.39	209.83
898	NASDAQ	OKTA	Thu, Oct 29, 2020	223.68	226.19	217.02	218.35
897	NASDAQ	OKTA	Wed, Oct 28, 2020	221.88	223.44	216.50	221.35
896	NASDAQ	OKTA	Tue, Oct 27, 2020	223.01	224.30	219.74	221.33
895	NASDAQ	OKTA	Mon, Oct 26, 2020	220.67	225.44	216.41	219.20
894	NASDAQ	OKTA	Fri, Oct 23, 2020	218.56	219.83	214.69	219.51
893	NASDAQ	OKTA	Thu, Oct 22, 2020	222.32	223.60	215.79	216.55
892	NASDAQ	OKTA	Wed, Oct 21, 2020	233.55	233.78	220.29	220.81
891	NASDAQ	OKTA	Tue, Oct 20, 2020	242.00	245.00	230.70	231.68
890	NASDAQ	OKTA	Mon, Oct 19, 2020	245.00	248.44	240.37	242.09
889	NASDAQ	OKTA	Fri, Oct 16, 2020	248.00	248.05	243.23	243.95
888	NASDAQ	OKTA	Thu, Oct 15, 2020	237.15	247.80	235.01	246.31
887	NASDAQ	OKTA	Wed, Oct 14, 2020	246.90	251.18	240.51	243.11
886	NASDAQ	OKTA	Tue, Oct 13, 2020	246.05	249.54	242.60	246.95
885	NASDAQ	OKTA	Mon, Oct 12, 2020	240.00	246.51	239.00	245.55
884	NASDAQ	OKTA	Fri, Oct 9, 2020	236.98	240.00	234.55	236.45
883	NASDAQ	OKTA	Thu, Oct 8, 2020	236.60	239.00	232.68	237.57
882	NASDAQ	OKTA	Wed, Oct 7, 2020	231.90	240.33	229.01	236.60
881	NASDAQ	OKTA	Tue, Oct 6, 2020	226.50	235.38	226.36	232.49
880	NASDAQ	OKTA	Mon, Oct 5, 2020	219.41	228.00	219.00	227.26
879	NASDAQ	OKTA	Fri, Oct 2, 2020	212.97	220.71	211.80	219.06
878	NASDAQ	OKTA	Thu, Oct 1, 2020	216.00	220.80	213.62	219.30
877	NASDAQ	OKTA	Wed, Sep 30, 2020	212.50	215.77	210.04	213.85
876	NASDAQ	OKTA	Tue, Sep 29, 2020	212.18	216.00	211.77	213.56
875	NASDAQ	OKTA	Mon, Sep 28, 2020	216.00	216.45	209.55	213.33
874	NASDAQ	OKTA	Fri, Sep 25, 2020	208.23	218.15	208.00	216.20
873	NASDAQ	OKTA	Thu, Sep 24, 2020	205.00	205.99	199.68	204.53
872	NASDAQ	OKTA	Wed, Sep 23, 2020	210.80	214.24	206.87	207.72
871	NASDAQ	OKTA	Tue, Sep 22, 2020	207.68	212.16	202.67	211.86
870	NASDAQ	OKTA	Mon, Sep 21, 2020	195.66	206.75	195.00	206.47
869	NASDAQ	OKTA	Fri, Sep 18, 2020	195.14	199.97	193.03	197.65
868	NASDAQ	OKTA	Thu, Sep 17, 2020	187.49	195.23	185.05	194.90
867	NASDAQ	OKTA	Wed, Sep 16, 2020	194.27	196.90	191.27	193.16
866	NASDAQ	OKTA	Tue, Sep 15, 2020	197.05	198.69	192.00	193.42
865	NASDAQ	OKTA	Mon, Sep 14, 2020	196.68	196.98	192.92	194.69
864	NASDAQ	OKTA	Fri, Sep 11, 2020	200.84	201.19	192.36	193.66
863	NASDAQ	OKTA	Thu, Sep 10, 2020	202.51	206.58	196.54	198.48
862	NASDAQ	OKTA	Wed, Sep 9, 2020	201.28	203.32	195.92	200.49
861	NASDAQ	OKTA	Tue, Sep 8, 2020	193.77	203.83	193.51	197.13
860	NASDAQ	OKTA	Fri, Sep 4, 2020	207.94	209.95	191.91	203.44
859	NASDAQ	OKTA	Thu, Sep 3, 2020	223.25	226.43	207.21	208.78
858	NASDAQ	OKTA	Wed, Sep 2, 2020	228.86	231.29	221.00	230.60
857	NASDAQ	OKTA	Tue, Sep 1, 2020	217.48	228.58	217.04	224.50
856	NASDAQ	OKTA	Mon, Aug 31, 2020	210.10	215.75	209.54	215.37
855	NASDAQ	OKTA	Fri, Aug 28, 2020	212.32	217.42	207.17	207.98
854	NASDAQ	OKTA	Thu, Aug 27, 2020	223.30	225.00	218.00	218.44
853	NASDAQ	OKTA	Wed, Aug 26, 2020	216.00	226.08	215.50	224.14
852	NASDAQ	OKTA	Tue, Aug 25, 2020	205.45	209.66	203.38	209.53
851	NASDAQ	OKTA	Mon, Aug 24, 2020	211.24	211.50	202.00	205.12
850	NASDAQ	OKTA	Fri, Aug 21, 2020	212.13	213.50	206.12	208.39
849	NASDAQ	OKTA	Thu, Aug 20, 2020	205.29	212.90	204.51	211.03
848	NASDAQ	OKTA	Wed, Aug 19, 2020	208.00	209.98	202.31	205.29
847	NASDAQ	OKTA	Tue, Aug 18, 2020	201.48	205.87	201.38	205.68
846	NASDAQ	OKTA	Mon, Aug 17, 2020	200.10	202.20	195.28	199.73
845	NASDAQ	OKTA	Fri, Aug 14, 2020	205.00	205.00	197.87	198.86
844	NASDAQ	OKTA	Thu, Aug 13, 2020	200.17	205.10	200.17	202.83
843	NASDAQ	OKTA	Wed, Aug 12, 2020	197.52	201.94	194.01	198.82
842	NASDAQ	OKTA	Tue, Aug 11, 2020	198.60	203.34	193.71	196.18
841	NASDAQ	OKTA	Mon, Aug 10, 2020	207.36	207.98	196.03	199.66
840	NASDAQ	OKTA	Fri, Aug 7, 2020	213.45	214.29	203.61	208.23
839	NASDAQ	OKTA	Thu, Aug 6, 2020	223.43	223.60	213.30	217.31
838	NASDAQ	OKTA	Wed, Aug 5, 2020	220.00	226.89	217.88	223.56
837	NASDAQ	OKTA	Tue, Aug 4, 2020	220.19	221.60	216.14	219.39
836	NASDAQ	OKTA	Mon, Aug 3, 2020	221.69	223.77	217.50	222.32
835	NASDAQ	OKTA	Fri, Jul 31, 2020	222.00	222.59	214.44	220.98
834	NASDAQ	OKTA	Thu, Jul 30, 2020	210.51	222.27	209.56	219.32
833	NASDAQ	OKTA	Wed, Jul 29, 2020	209.16	213.41	207.39	210.88
832	NASDAQ	OKTA	Tue, Jul 28, 2020	206.32	208.00	203.45	205.06
831	NASDAQ	OKTA	Mon, Jul 27, 2020	208.74	211.00	203.82	206.00
830	NASDAQ	OKTA	Fri, Jul 24, 2020	202.57	208.95	199.10	205.64
829	NASDAQ	OKTA	Thu, Jul 23, 2020	212.21	218.45	204.80	206.77
828	NASDAQ	OKTA	Wed, Jul 22, 2020	212.75	216.03	208.79	210.82
827	NASDAQ	OKTA	Tue, Jul 21, 2020	215.00	215.50	209.30	211.31
826	NASDAQ	OKTA	Mon, Jul 20, 2020	207.66	213.91	204.04	213.24
825	NASDAQ	OKTA	Fri, Jul 17, 2020	204.27	207.77	200.36	207.38
824	NASDAQ	OKTA	Thu, Jul 16, 2020	202.32	203.86	197.58	202.52
823	NASDAQ	OKTA	Wed, Jul 15, 2020	205.89	205.89	198.65	204.05
822	NASDAQ	OKTA	Tue, Jul 14, 2020	197.35	207.53	193.71	206.75
821	NASDAQ	OKTA	Mon, Jul 13, 2020	221.34	221.50	199.20	200.09
820	NASDAQ	OKTA	Fri, Jul 10, 2020	222.13	222.34	216.93	218.73
819	NASDAQ	OKTA	Thu, Jul 9, 2020	221.80	224.90	216.23	222.95
818	NASDAQ	OKTA	Wed, Jul 8, 2020	209.74	219.99	209.51	219.78
817	NASDAQ	OKTA	Tue, Jul 7, 2020	206.49	211.34	204.94	207.34
816	NASDAQ	OKTA	Mon, Jul 6, 2020	211.01	213.19	203.84	207.26
815	NASDAQ	OKTA	Thu, Jul 2, 2020	210.42	211.88	204.80	207.76
814	NASDAQ	OKTA	Wed, Jul 1, 2020	199.02	212.02	196.59	210.92
813	NASDAQ	OKTA	Tue, Jun 30, 2020	195.00	202.58	193.06	200.23
812	NASDAQ	OKTA	Mon, Jun 29, 2020	203.40	203.44	192.54	199.84
811	NASDAQ	OKTA	Fri, Jun 26, 2020	203.38	206.09	197.34	203.49
810	NASDAQ	OKTA	Thu, Jun 25, 2020	196.00	204.23	190.65	204.22
809	NASDAQ	OKTA	Wed, Jun 24, 2020	195.62	199.39	192.71	195.82
808	NASDAQ	OKTA	Tue, Jun 23, 2020	200.25	201.31	194.03	195.62
807	NASDAQ	OKTA	Mon, Jun 22, 2020	199.65	201.94	196.17	199.19
806	NASDAQ	OKTA	Fri, Jun 19, 2020	198.80	201.10	196.09	198.19
805	NASDAQ	OKTA	Thu, Jun 18, 2020	195.00	200.48	194.49	196.31
804	NASDAQ	OKTA	Wed, Jun 17, 2020	190.52	194.52	188.65	194.32
803	NASDAQ	OKTA	Tue, Jun 16, 2020	189.41	189.60	181.40	188.10
802	NASDAQ	OKTA	Mon, Jun 15, 2020	180.60	188.00	179.75	187.45
801	NASDAQ	OKTA	Fri, Jun 12, 2020	182.61	184.39	175.84	179.24
800	NASDAQ	OKTA	Thu, Jun 11, 2020	179.77	186.49	177.00	178.87
799	NASDAQ	OKTA	Wed, Jun 10, 2020	179.10	182.73	173.06	181.45
798	NASDAQ	OKTA	Tue, Jun 9, 2020	187.01	187.99	179.86	180.07
797	NASDAQ	OKTA	Mon, Jun 8, 2020	180.20	185.56	177.38	185.13
796	NASDAQ	OKTA	Fri, Jun 5, 2020	184.25	186.29	177.23	180.60
795	NASDAQ	OKTA	Thu, Jun 4, 2020	194.82	197.70	184.60	186.29
794	NASDAQ	OKTA	Wed, Jun 3, 2020	200.00	201.33	193.15	195.21
793	NASDAQ	OKTA	Tue, Jun 2, 2020	204.00	204.34	195.52	199.73
792	NASDAQ	OKTA	Mon, Jun 1, 2020	195.56	205.71	193.30	204.78
791	NASDAQ	OKTA	Fri, May 29, 2020	184.32	196.79	184.00	195.58
790	NASDAQ	OKTA	Thu, May 28, 2020	177.94	190.13	177.56	183.92
789	NASDAQ	OKTA	Wed, May 27, 2020	180.00	180.29	166.65	179.42
788	NASDAQ	OKTA	Tue, May 26, 2020	196.57	196.90	183.67	184.17
787	NASDAQ	OKTA	Fri, May 22, 2020	188.00	192.95	187.27	192.49
786	NASDAQ	OKTA	Thu, May 21, 2020	189.75	191.42	184.20	187.74
785	NASDAQ	OKTA	Wed, May 20, 2020	184.19	188.45	183.39	187.70
784	NASDAQ	OKTA	Tue, May 19, 2020	179.43	183.96	178.81	180.78
783	NASDAQ	OKTA	Mon, May 18, 2020	183.64	185.91	178.50	179.43
782	NASDAQ	OKTA	Fri, May 15, 2020	177.16	183.19	176.25	181.60
781	NASDAQ	OKTA	Thu, May 14, 2020	175.07	179.89	173.43	177.32
780	NASDAQ	OKTA	Wed, May 13, 2020	175.19	180.99	171.11	177.36
779	NASDAQ	OKTA	Tue, May 12, 2020	175.00	178.59	170.27	173.65
778	NASDAQ	OKTA	Mon, May 11, 2020	169.45	176.39	168.73	174.33
777	NASDAQ	OKTA	Fri, May 8, 2020	171.00	175.70	167.60	169.38
776	NASDAQ	OKTA	Thu, May 7, 2020	165.81	171.64	165.51	170.29
775	NASDAQ	OKTA	Wed, May 6, 2020	160.20	166.35	159.50	164.43
774	NASDAQ	OKTA	Tue, May 5, 2020	155.34	161.68	155.04	158.73
773	NASDAQ	OKTA	Mon, May 4, 2020	148.31	154.90	148.31	154.69
772	NASDAQ	OKTA	Fri, May 1, 2020	148.69	151.15	147.24	148.84
771	NASDAQ	OKTA	Thu, Apr 30, 2020	149.15	153.65	148.31	151.30
770	NASDAQ	OKTA	Wed, Apr 29, 2020	148.99	151.29	147.89	149.56
769	NASDAQ	OKTA	Tue, Apr 28, 2020	153.00	153.53	145.58	147.66
768	NASDAQ	OKTA	Mon, Apr 27, 2020	157.25	158.94	151.72	151.94
767	NASDAQ	OKTA	Fri, Apr 24, 2020	153.26	156.41	150.08	155.35
766	NASDAQ	OKTA	Thu, Apr 23, 2020	150.51	154.21	148.89	152.01
765	NASDAQ	OKTA	Wed, Apr 22, 2020	150.57	154.01	148.08	151.64
764	NASDAQ	OKTA	Tue, Apr 21, 2020	152.00	154.98	142.15	148.41
763	NASDAQ	OKTA	Mon, Apr 20, 2020	147.49	153.74	146.71	152.60
762	NASDAQ	OKTA	Fri, Apr 17, 2020	148.00	149.65	145.20	148.09
761	NASDAQ	OKTA	Thu, Apr 16, 2020	142.39	149.01	142.00	147.43
760	NASDAQ	OKTA	Wed, Apr 15, 2020	137.08	145.63	135.80	142.47
759	NASDAQ	OKTA	Tue, Apr 14, 2020	137.82	141.38	136.00	139.84
758	NASDAQ	OKTA	Mon, Apr 13, 2020	132.01	134.70	130.38	134.26
757	NASDAQ	OKTA	Thu, Apr 9, 2020	129.14	133.44	128.00	130.96
756	NASDAQ	OKTA	Wed, Apr 8, 2020	127.94	129.28	125.34	128.09
755	NASDAQ	OKTA	Tue, Apr 7, 2020	130.01	132.00	123.50	125.54
754	NASDAQ	OKTA	Mon, Apr 6, 2020	123.00	128.20	121.50	128.12
753	NASDAQ	OKTA	Fri, Apr 3, 2020	116.13	119.84	114.28	118.94
752	NASDAQ	OKTA	Thu, Apr 2, 2020	119.43	120.59	112.50	115.99
751	NASDAQ	OKTA	Wed, Apr 1, 2020	116.50	124.94	116.50	119.57
750	NASDAQ	OKTA	Tue, Mar 31, 2020	123.14	128.29	121.53	122.26
749	NASDAQ	OKTA	Mon, Mar 30, 2020	122.26	125.81	120.00	124.94
748	NASDAQ	OKTA	Fri, Mar 27, 2020	120.63	126.35	116.01	121.05
747	NASDAQ	OKTA	Thu, Mar 26, 2020	117.34	124.69	116.97	123.30
746	NASDAQ	OKTA	Wed, Mar 25, 2020	124.51	127.99	116.95	117.77
745	NASDAQ	OKTA	Tue, Mar 24, 2020	122.90	126.18	119.37	123.97
744	NASDAQ	OKTA	Mon, Mar 23, 2020	115.20	121.06	111.69	118.40
743	NASDAQ	OKTA	Fri, Mar 20, 2020	115.45	124.80	114.80	115.45
742	NASDAQ	OKTA	Thu, Mar 19, 2020	105.63	117.00	99.52	113.95
741	NASDAQ	OKTA	Wed, Mar 18, 2020	101.01	119.26	98.30	102.06
740	NASDAQ	OKTA	Tue, Mar 17, 2020	97.37	113.65	96.27	109.11
739	NASDAQ	OKTA	Mon, Mar 16, 2020	95.24	103.19	88.66	96.08
738	NASDAQ	OKTA	Fri, Mar 13, 2020	110.30	111.11	101.73	107.29
737	NASDAQ	OKTA	Thu, Mar 12, 2020	104.62	111.97	96.31	106.08
736	NASDAQ	OKTA	Wed, Mar 11, 2020	116.54	119.20	111.03	114.75
735	NASDAQ	OKTA	Tue, Mar 10, 2020	118.53	120.00	110.25	119.21
734	NASDAQ	OKTA	Mon, Mar 9, 2020	113.68	120.28	112.20	114.85
733	NASDAQ	OKTA	Fri, Mar 6, 2020	129.15	133.88	121.38	125.97
732	NASDAQ	OKTA	Thu, Mar 5, 2020	129.90	132.94	127.48	129.05
731	NASDAQ	OKTA	Wed, Mar 4, 2020	131.00	134.09	129.59	131.34
730	NASDAQ	OKTA	Tue, Mar 3, 2020	133.91	137.84	128.09	131.34
729	NASDAQ	OKTA	Mon, Mar 2, 2020	130.05	133.64	126.68	133.43
728	NASDAQ	OKTA	Fri, Feb 28, 2020	118.69	129.20	118.58	128.06
727	NASDAQ	OKTA	Thu, Feb 27, 2020	124.46	127.37	119.62	123.83
726	NASDAQ	OKTA	Wed, Feb 26, 2020	124.05	129.36	123.53	127.82
725	NASDAQ	OKTA	Tue, Feb 25, 2020	129.44	130.22	122.20	122.97
724	NASDAQ	OKTA	Mon, Feb 24, 2020	123.91	128.00	120.28	126.80
723	NASDAQ	OKTA	Fri, Feb 21, 2020	137.06	137.94	131.58	133.59
722	NASDAQ	OKTA	Thu, Feb 20, 2020	139.50	141.24	134.41	138.55
721	NASDAQ	OKTA	Wed, Feb 19, 2020	138.65	142.98	138.50	139.50
720	NASDAQ	OKTA	Tue, Feb 18, 2020	137.00	138.00	134.76	137.90
719	NASDAQ	OKTA	Fri, Feb 14, 2020	136.00	139.11	135.51	137.03
718	NASDAQ	OKTA	Thu, Feb 13, 2020	137.25	138.71	135.18	135.31
717	NASDAQ	OKTA	Wed, Feb 12, 2020	137.18	138.97	134.80	137.58
716	NASDAQ	OKTA	Tue, Feb 11, 2020	136.50	138.85	134.14	137.27
715	NASDAQ	OKTA	Mon, Feb 10, 2020	132.60	135.90	132.32	135.76
714	NASDAQ	OKTA	Fri, Feb 7, 2020	130.26	132.93	129.40	132.79
713	NASDAQ	OKTA	Thu, Feb 6, 2020	130.45	130.96	124.80	130.09
712	NASDAQ	OKTA	Wed, Feb 5, 2020	135.01	135.50	127.75	129.67
711	NASDAQ	OKTA	Tue, Feb 4, 2020	130.65	135.25	130.24	134.76
710	NASDAQ	OKTA	Mon, Feb 3, 2020	128.75	129.85	126.45	129.35
709	NASDAQ	OKTA	Fri, Jan 31, 2020	133.01	134.00	127.07	128.05
708	NASDAQ	OKTA	Thu, Jan 30, 2020	129.14	134.21	128.71	132.94
707	NASDAQ	OKTA	Wed, Jan 29, 2020	129.00	131.67	128.50	129.00
706	NASDAQ	OKTA	Tue, Jan 28, 2020	126.80	128.87	125.11	127.47
705	NASDAQ	OKTA	Mon, Jan 27, 2020	126.49	128.58	124.59	125.82
704	NASDAQ	OKTA	Fri, Jan 24, 2020	129.34	132.11	127.02	129.66
703	NASDAQ	OKTA	Thu, Jan 23, 2020	126.09	127.92	124.35	127.84
702	NASDAQ	OKTA	Wed, Jan 22, 2020	127.01	129.00	124.89	125.02
701	NASDAQ	OKTA	Tue, Jan 21, 2020	125.92	127.91	124.72	125.26
700	NASDAQ	OKTA	Fri, Jan 17, 2020	128.34	128.97	124.09	125.83
699	NASDAQ	OKTA	Thu, Jan 16, 2020	130.17	130.93	126.71	128.40
698	NASDAQ	OKTA	Wed, Jan 15, 2020	130.00	132.48	128.09	128.57
697	NASDAQ	OKTA	Tue, Jan 14, 2020	131.16	131.75	128.59	129.03
696	NASDAQ	OKTA	Mon, Jan 13, 2020	130.07	132.91	129.80	131.16
695	NASDAQ	OKTA	Fri, Jan 10, 2020	128.52	131.84	128.50	129.39
694	NASDAQ	OKTA	Thu, Jan 9, 2020	127.36	129.52	125.70	128.52
693	NASDAQ	OKTA	Wed, Jan 8, 2020	123.31	126.71	122.89	125.55
692	NASDAQ	OKTA	Tue, Jan 7, 2020	123.90	125.39	122.21	122.89
691	NASDAQ	OKTA	Mon, Jan 6, 2020	116.94	123.63	116.52	123.43
690	NASDAQ	OKTA	Fri, Jan 3, 2020	114.69	118.55	114.27	118.29
689	NASDAQ	OKTA	Thu, Jan 2, 2020	116.75	118.26	115.82	117.31
688	NASDAQ	OKTA	Tue, Dec 31, 2019	113.21	115.52	112.85	115.37
687	NASDAQ	OKTA	Mon, Dec 30, 2019	118.94	119.10	112.51	114.30
686	NASDAQ	OKTA	Fri, Dec 27, 2019	121.46	121.79	118.50	119.92
685	NASDAQ	OKTA	Thu, Dec 26, 2019	120.32	122.37	120.00	120.40
684	NASDAQ	OKTA	Tue, Dec 24, 2019	118.09	120.18	117.48	119.02
683	NASDAQ	OKTA	Mon, Dec 23, 2019	116.68	118.92	116.31	118.09
682	NASDAQ	OKTA	Fri, Dec 20, 2019	116.25	117.93	115.74	116.22
681	NASDAQ	OKTA	Thu, Dec 19, 2019	115.83	116.24	113.79	115.75
680	NASDAQ	OKTA	Wed, Dec 18, 2019	114.64	116.85	114.27	115.40
679	NASDAQ	OKTA	Tue, Dec 17, 2019	116.89	116.89	113.89	114.10
678	NASDAQ	OKTA	Mon, Dec 16, 2019	116.99	117.80	115.14	116.23
677	NASDAQ	OKTA	Fri, Dec 13, 2019	113.88	117.22	113.85	116.69
676	NASDAQ	OKTA	Thu, Dec 12, 2019	117.75	117.85	112.59	113.25
675	NASDAQ	OKTA	Wed, Dec 11, 2019	120.46	120.46	115.12	117.65
674	NASDAQ	OKTA	Tue, Dec 10, 2019	121.50	122.44	118.00	119.61
673	NASDAQ	OKTA	Mon, Dec 9, 2019	118.29	122.25	118.07	121.02
672	NASDAQ	OKTA	Fri, Dec 6, 2019	119.36	121.40	116.59	118.31
671	NASDAQ	OKTA	Thu, Dec 5, 2019	121.14	123.08	118.81	119.16
670	NASDAQ	OKTA	Wed, Dec 4, 2019	125.89	126.39	120.21	121.85
669	NASDAQ	OKTA	Tue, Dec 3, 2019	118.46	125.17	117.63	124.79
668	NASDAQ	OKTA	Mon, Dec 2, 2019	129.24	129.30	118.85	121.95
667	NASDAQ	OKTA	Fri, Nov 29, 2019	130.00	131.55	129.38	129.78
666	NASDAQ	OKTA	Wed, Nov 27, 2019	130.02	131.11	127.86	129.96
665	NASDAQ	OKTA	Tue, Nov 26, 2019	129.66	131.53	129.01	130.32
664	NASDAQ	OKTA	Mon, Nov 25, 2019	128.39	129.66	127.43	128.62
663	NASDAQ	OKTA	Fri, Nov 22, 2019	128.58	129.79	125.62	127.67
662	NASDAQ	OKTA	Thu, Nov 21, 2019	129.49	130.21	126.75	127.88
661	NASDAQ	OKTA	Wed, Nov 20, 2019	126.00	129.79	125.18	129.41
660	NASDAQ	OKTA	Tue, Nov 19, 2019	122.89	128.17	122.72	126.08
659	NASDAQ	OKTA	Mon, Nov 18, 2019	115.00	122.99	114.90	121.15
658	NASDAQ	OKTA	Fri, Nov 15, 2019	116.78	117.55	114.60	117.52
657	NASDAQ	OKTA	Thu, Nov 14, 2019	116.71	117.55	115.78	115.96
656	NASDAQ	OKTA	Wed, Nov 13, 2019	114.31	117.42	113.67	116.70
655	NASDAQ	OKTA	Tue, Nov 12, 2019	111.11	114.05	111.05	113.46
654	NASDAQ	OKTA	Mon, Nov 11, 2019	109.10	112.49	107.66	110.90
653	NASDAQ	OKTA	Fri, Nov 8, 2019	106.00	110.31	104.54	109.66
652	NASDAQ	OKTA	Thu, Nov 7, 2019	107.45	108.63	104.93	105.22
651	NASDAQ	OKTA	Wed, Nov 6, 2019	106.90	109.38	106.15	108.23
650	NASDAQ	OKTA	Tue, Nov 5, 2019	107.59	108.96	104.33	106.80
649	NASDAQ	OKTA	Mon, Nov 4, 2019	112.00	112.25	106.73	107.27
648	NASDAQ	OKTA	Fri, Nov 1, 2019	109.56	111.87	108.30	111.07
647	NASDAQ	OKTA	Thu, Oct 31, 2019	111.71	112.57	107.72	109.07
646	NASDAQ	OKTA	Wed, Oct 30, 2019	109.00	112.99	107.25	112.31
645	NASDAQ	OKTA	Tue, Oct 29, 2019	107.61	109.31	105.81	107.46
644	NASDAQ	OKTA	Mon, Oct 28, 2019	108.40	109.40	106.74	107.25
643	NASDAQ	OKTA	Fri, Oct 25, 2019	106.94	108.54	104.89	107.99
642	NASDAQ	OKTA	Thu, Oct 24, 2019	102.38	108.16	102.36	108.00
641	NASDAQ	OKTA	Wed, Oct 23, 2019	98.35	103.23	97.66	100.79
640	NASDAQ	OKTA	Tue, Oct 22, 2019	102.22	104.62	98.12	99.29
639	NASDAQ	OKTA	Mon, Oct 21, 2019	98.53	101.62	96.00	101.16
638	NASDAQ	OKTA	Fri, Oct 18, 2019	104.50	104.87	96.35	98.56
637	NASDAQ	OKTA	Thu, Oct 17, 2019	107.00	107.99	104.60	104.99
636	NASDAQ	OKTA	Wed, Oct 16, 2019	112.74	113.00	106.22	106.40
635	NASDAQ	OKTA	Tue, Oct 15, 2019	116.15	117.24	114.48	115.86
634	NASDAQ	OKTA	Mon, Oct 14, 2019	117.95	120.62	115.62	115.77
633	NASDAQ	OKTA	Fri, Oct 11, 2019	115.86	118.02	114.62	116.24
632	NASDAQ	OKTA	Thu, Oct 10, 2019	117.00	118.20	113.81	114.57
631	NASDAQ	OKTA	Wed, Oct 9, 2019	116.01	119.46	114.00	118.21
630	NASDAQ	OKTA	Tue, Oct 8, 2019	117.86	119.42	112.83	115.19
629	NASDAQ	OKTA	Mon, Oct 7, 2019	115.39	119.46	115.15	119.07
628	NASDAQ	OKTA	Fri, Oct 4, 2019	114.70	116.90	111.75	116.53
627	NASDAQ	OKTA	Thu, Oct 3, 2019	105.15	115.49	103.30	114.15
626	NASDAQ	OKTA	Wed, Oct 2, 2019	102.17	103.99	100.83	103.06
625	NASDAQ	OKTA	Tue, Oct 1, 2019	98.46	104.17	96.53	103.69
624	NASDAQ	OKTA	Mon, Sep 30, 2019	96.91	99.48	93.44	98.46
623	NASDAQ	OKTA	Fri, Sep 27, 2019	102.38	103.30	95.61	97.06
622	NASDAQ	OKTA	Thu, Sep 26, 2019	103.30	104.37	102.01	102.11
621	NASDAQ	OKTA	Wed, Sep 25, 2019	102.10	103.13	98.19	102.67
620	NASDAQ	OKTA	Tue, Sep 24, 2019	105.40	106.28	100.39	102.39
619	NASDAQ	OKTA	Mon, Sep 23, 2019	106.43	107.14	104.96	105.12
618	NASDAQ	OKTA	Fri, Sep 20, 2019	104.37	107.80	103.66	106.16
617	NASDAQ	OKTA	Thu, Sep 19, 2019	104.17	105.85	103.09	103.50
616	NASDAQ	OKTA	Wed, Sep 18, 2019	104.80	105.68	101.51	103.63
615	NASDAQ	OKTA	Tue, Sep 17, 2019	103.71	106.17	101.64	105.66
614	NASDAQ	OKTA	Mon, Sep 16, 2019	100.90	104.15	99.77	103.79
613	NASDAQ	OKTA	Fri, Sep 13, 2019	106.00	106.79	101.70	102.09
612	NASDAQ	OKTA	Thu, Sep 12, 2019	108.29	109.93	106.28	106.37
611	NASDAQ	OKTA	Wed, Sep 11, 2019	107.22	111.41	105.27	106.58
610	NASDAQ	OKTA	Tue, Sep 10, 2019	106.90	111.50	104.97	107.22
609	NASDAQ	OKTA	Mon, Sep 9, 2019	121.88	122.48	106.04	109.26
608	NASDAQ	OKTA	Fri, Sep 6, 2019	125.20	125.79	120.83	121.25
607	NASDAQ	OKTA	Thu, Sep 5, 2019	127.44	127.54	121.28	124.25
606	NASDAQ	OKTA	Wed, Sep 4, 2019	127.95	131.55	127.53	127.94
605	NASDAQ	OKTA	Tue, Sep 3, 2019	126.00	130.10	124.93	128.19
604	NASDAQ	OKTA	Fri, Aug 30, 2019	126.92	127.76	121.35	126.50
603	NASDAQ	OKTA	Thu, Aug 29, 2019	130.75	135.25	121.34	127.18
602	NASDAQ	OKTA	Wed, Aug 28, 2019	134.50	134.90	130.35	133.17
601	NASDAQ	OKTA	Tue, Aug 27, 2019	134.80	138.01	132.03	135.07
600	NASDAQ	OKTA	Mon, Aug 26, 2019	134.94	135.35	131.06	133.44
599	NASDAQ	OKTA	Fri, Aug 23, 2019	134.50	138.94	131.84	132.46
598	NASDAQ	OKTA	Thu, Aug 22, 2019	136.56	136.99	132.50	133.87
597	NASDAQ	OKTA	Wed, Aug 21, 2019	133.10	137.75	132.25	137.07
596	NASDAQ	OKTA	Tue, Aug 20, 2019	125.62	132.93	124.20	131.74
595	NASDAQ	OKTA	Mon, Aug 19, 2019	130.00	130.67	124.74	125.84
594	NASDAQ	OKTA	Fri, Aug 16, 2019	129.25	131.23	127.17	128.18
593	NASDAQ	OKTA	Thu, Aug 15, 2019	128.14	129.00	125.29	127.36
592	NASDAQ	OKTA	Wed, Aug 14, 2019	130.89	131.40	124.15	126.87
591	NASDAQ	OKTA	Tue, Aug 13, 2019	129.75	134.19	129.35	133.14
590	NASDAQ	OKTA	Mon, Aug 12, 2019	132.91	133.15	128.85	130.50
589	NASDAQ	OKTA	Fri, Aug 9, 2019	134.00	135.57	131.51	134.20
588	NASDAQ	OKTA	Thu, Aug 8, 2019	133.85	136.83	132.64	136.17
587	NASDAQ	OKTA	Wed, Aug 7, 2019	128.10	134.34	127.38	132.39
586	NASDAQ	OKTA	Tue, Aug 6, 2019	128.06	131.07	127.36	129.93
585	NASDAQ	OKTA	Mon, Aug 5, 2019	128.01	128.66	124.33	126.27
584	NASDAQ	OKTA	Fri, Aug 2, 2019	134.46	134.46	130.01	132.57
583	NASDAQ	OKTA	Thu, Aug 1, 2019	132.00	136.95	131.66	133.08
582	NASDAQ	OKTA	Wed, Jul 31, 2019	132.75	133.92	128.50	130.83
581	NASDAQ	OKTA	Tue, Jul 30, 2019	131.20	134.35	130.53	131.99
580	NASDAQ	OKTA	Mon, Jul 29, 2019	141.01	141.85	128.17	132.63
579	NASDAQ	OKTA	Fri, Jul 26, 2019	137.63	141.00	137.44	140.53
578	NASDAQ	OKTA	Thu, Jul 25, 2019	136.98	137.80	134.65	136.62
577	NASDAQ	OKTA	Wed, Jul 24, 2019	135.02	137.49	134.13	137.02
576	NASDAQ	OKTA	Tue, Jul 23, 2019	137.97	138.27	134.15	135.64
575	NASDAQ	OKTA	Mon, Jul 22, 2019	137.30	139.16	136.75	137.12
574	NASDAQ	OKTA	Fri, Jul 19, 2019	140.00	140.19	135.86	136.19
573	NASDAQ	OKTA	Thu, Jul 18, 2019	137.51	139.90	136.19	138.66
572	NASDAQ	OKTA	Wed, Jul 17, 2019	136.00	139.27	135.29	138.02
571	NASDAQ	OKTA	Tue, Jul 16, 2019	138.05	139.49	134.10	134.85
570	NASDAQ	OKTA	Mon, Jul 15, 2019	136.11	138.27	134.37	138.07
569	NASDAQ	OKTA	Fri, Jul 12, 2019	136.59	137.14	132.14	135.29
568	NASDAQ	OKTA	Thu, Jul 11, 2019	136.03	137.48	135.08	136.61
567	NASDAQ	OKTA	Wed, Jul 10, 2019	134.77	137.80	134.77	135.48
566	NASDAQ	OKTA	Tue, Jul 9, 2019	129.63	134.47	129.44	133.90
565	NASDAQ	OKTA	Mon, Jul 8, 2019	126.45	130.61	126.01	130.08
564	NASDAQ	OKTA	Fri, Jul 5, 2019	125.73	128.33	123.50	127.71
563	NASDAQ	OKTA	Wed, Jul 3, 2019	126.55	130.27	126.35	127.50
562	NASDAQ	OKTA	Tue, Jul 2, 2019	122.89	126.20	122.73	125.98
561	NASDAQ	OKTA	Mon, Jul 1, 2019	126.00	126.50	120.89	122.42
560	NASDAQ	OKTA	Fri, Jun 28, 2019	123.39	124.79	120.66	123.51
559	NASDAQ	OKTA	Thu, Jun 27, 2019	120.00	123.21	118.27	122.74
558	NASDAQ	OKTA	Wed, Jun 26, 2019	122.40	123.94	119.50	119.72
557	NASDAQ	OKTA	Tue, Jun 25, 2019	125.83	125.86	120.31	121.00
556	NASDAQ	OKTA	Mon, Jun 24, 2019	130.86	131.49	124.03	125.00
555	NASDAQ	OKTA	Fri, Jun 21, 2019	133.00	133.54	130.46	131.15
554	NASDAQ	OKTA	Thu, Jun 20, 2019	135.00	136.61	132.93	133.38
553	NASDAQ	OKTA	Wed, Jun 19, 2019	129.73	132.60	128.00	132.40
552	NASDAQ	OKTA	Tue, Jun 18, 2019	129.80	131.83	128.58	128.73
551	NASDAQ	OKTA	Mon, Jun 17, 2019	129.31	129.99	126.66	127.80
550	NASDAQ	OKTA	Fri, Jun 14, 2019	129.83	130.96	127.69	128.95
549	NASDAQ	OKTA	Thu, Jun 13, 2019	130.00	131.22	129.01	130.35
548	NASDAQ	OKTA	Wed, Jun 12, 2019	127.87	129.86	127.25	129.61
547	NASDAQ	OKTA	Tue, Jun 11, 2019	130.84	131.33	125.70	127.35
546	NASDAQ	OKTA	Mon, Jun 10, 2019	130.51	133.86	128.70	129.92
545	NASDAQ	OKTA	Fri, Jun 7, 2019	124.81	128.50	124.50	127.31
544	NASDAQ	OKTA	Thu, Jun 6, 2019	119.21	124.13	117.60	123.57
543	NASDAQ	OKTA	Wed, Jun 5, 2019	115.10	119.63	114.60	119.49
542	NASDAQ	OKTA	Tue, Jun 4, 2019	111.12	114.19	107.82	113.99
541	NASDAQ	OKTA	Mon, Jun 3, 2019	114.44	116.11	107.41	109.03
540	NASDAQ	OKTA	Fri, May 31, 2019	114.50	119.96	110.51	113.22
539	NASDAQ	OKTA	Thu, May 30, 2019	106.10	107.90	104.09	106.60
538	NASDAQ	OKTA	Wed, May 29, 2019	107.20	108.27	104.93	105.49
537	NASDAQ	OKTA	Tue, May 28, 2019	109.09	112.15	106.72	108.60
536	NASDAQ	OKTA	Fri, May 24, 2019	109.10	110.23	107.90	109.63
535	NASDAQ	OKTA	Thu, May 23, 2019	108.01	108.95	105.29	107.98
534	NASDAQ	OKTA	Wed, May 22, 2019	110.26	111.94	109.50	109.69
533	NASDAQ	OKTA	Tue, May 21, 2019	110.00	111.00	109.20	109.65
532	NASDAQ	OKTA	Mon, May 20, 2019	109.82	110.72	107.11	108.87
531	NASDAQ	OKTA	Fri, May 17, 2019	108.64	111.65	107.82	110.93
530	NASDAQ	OKTA	Thu, May 16, 2019	106.80	111.23	106.60	109.71
529	NASDAQ	OKTA	Wed, May 15, 2019	103.01	107.48	102.69	106.13
528	NASDAQ	OKTA	Tue, May 14, 2019	101.52	104.44	100.57	103.83
527	NASDAQ	OKTA	Mon, May 13, 2019	101.45	104.52	98.91	100.06
526	NASDAQ	OKTA	Fri, May 10, 2019	105.70	107.50	102.76	105.59
525	NASDAQ	OKTA	Thu, May 9, 2019	104.00	107.41	102.14	106.39
524	NASDAQ	OKTA	Wed, May 8, 2019	104.36	106.72	104.05	105.58
523	NASDAQ	OKTA	Tue, May 7, 2019	106.68	108.37	103.57	105.11
522	NASDAQ	OKTA	Mon, May 6, 2019	102.16	108.23	100.55	107.79
521	NASDAQ	OKTA	Fri, May 3, 2019	104.65	106.60	103.00	106.07
520	NASDAQ	OKTA	Thu, May 2, 2019	101.55	104.59	100.22	103.64
519	NASDAQ	OKTA	Wed, May 1, 2019	105.00	105.50	102.00	102.15
518	NASDAQ	OKTA	Tue, Apr 30, 2019	103.28	104.70	102.20	104.03
517	NASDAQ	OKTA	Mon, Apr 29, 2019	103.80	104.80	102.96	103.40
516	NASDAQ	OKTA	Fri, Apr 26, 2019	101.19	103.70	100.50	102.99
515	NASDAQ	OKTA	Thu, Apr 25, 2019	102.40	104.98	101.26	101.65
514	NASDAQ	OKTA	Wed, Apr 24, 2019	101.69	103.29	100.09	101.73
513	NASDAQ	OKTA	Tue, Apr 23, 2019	96.05	101.06	95.88	101.05
512	NASDAQ	OKTA	Mon, Apr 22, 2019	91.57	95.58	91.04	95.51
511	NASDAQ	OKTA	Thu, Apr 18, 2019	91.01	92.03	88.50	91.94
510	NASDAQ	OKTA	Wed, Apr 17, 2019	94.76	94.90	90.51	92.20
509	NASDAQ	OKTA	Tue, Apr 16, 2019	96.10	97.06	93.70	94.22
508	NASDAQ	OKTA	Mon, Apr 15, 2019	95.07	97.24	94.49	95.69
507	NASDAQ	OKTA	Fri, Apr 12, 2019	95.32	96.00	93.31	95.24
506	NASDAQ	OKTA	Thu, Apr 11, 2019	93.35	95.19	92.35	95.02
505	NASDAQ	OKTA	Wed, Apr 10, 2019	91.80	94.30	91.50	92.76
504	NASDAQ	OKTA	Tue, Apr 9, 2019	87.38	93.50	87.16	92.65
503	NASDAQ	OKTA	Mon, Apr 8, 2019	86.45	88.19	84.40	87.64
502	NASDAQ	OKTA	Fri, Apr 5, 2019	86.22	87.69	85.70	86.83
501	NASDAQ	OKTA	Thu, Apr 4, 2019	89.27	90.00	82.03	85.39
500	NASDAQ	OKTA	Wed, Apr 3, 2019	86.00	90.67	85.55	89.35
499	NASDAQ	OKTA	Tue, Apr 2, 2019	84.00	85.91	82.66	85.79
498	NASDAQ	OKTA	Mon, Apr 1, 2019	83.62	85.22	82.13	84.23
497	NASDAQ	OKTA	Fri, Mar 29, 2019	82.28	83.78	81.41	82.73
496	NASDAQ	OKTA	Thu, Mar 28, 2019	81.00	82.60	80.01	81.31
495	NASDAQ	OKTA	Wed, Mar 27, 2019	83.75	83.85	79.55	80.76
494	NASDAQ	OKTA	Tue, Mar 26, 2019	82.57	84.62	82.18	83.50
493	NASDAQ	OKTA	Mon, Mar 25, 2019	80.90	82.87	79.10	82.16
492	NASDAQ	OKTA	Fri, Mar 22, 2019	84.62	84.75	80.74	81.05
491	NASDAQ	OKTA	Thu, Mar 21, 2019	81.68	85.52	81.68	85.47
490	NASDAQ	OKTA	Wed, Mar 20, 2019	80.93	82.30	80.03	81.77
489	NASDAQ	OKTA	Tue, Mar 19, 2019	83.55	83.55	80.19	81.19
488	NASDAQ	OKTA	Mon, Mar 18, 2019	83.15	84.14	80.81	82.87
487	NASDAQ	OKTA	Fri, Mar 15, 2019	82.46	82.78	78.86	79.21
486	NASDAQ	OKTA	Thu, Mar 14, 2019	81.99	83.33	80.10	82.88
485	NASDAQ	OKTA	Wed, Mar 13, 2019	81.00	82.98	79.55	80.47
484	NASDAQ	OKTA	Tue, Mar 12, 2019	80.74	81.30	78.71	80.63
483	NASDAQ	OKTA	Mon, Mar 11, 2019	78.75	81.97	78.45	80.93
482	NASDAQ	OKTA	Fri, Mar 8, 2019	74.79	79.12	70.44	78.43
481	NASDAQ	OKTA	Thu, Mar 7, 2019	79.98	83.11	78.88	81.21
480	NASDAQ	OKTA	Wed, Mar 6, 2019	80.00	81.02	78.76	79.98
479	NASDAQ	OKTA	Tue, Mar 5, 2019	79.96	80.36	76.37	80.11
478	NASDAQ	OKTA	Mon, Mar 4, 2019	86.50	87.32	76.01	79.56
477	NASDAQ	OKTA	Fri, Mar 1, 2019	86.65	86.96	84.68	86.43
476	NASDAQ	OKTA	Thu, Feb 28, 2019	85.15	86.62	84.26	84.88
475	NASDAQ	OKTA	Wed, Feb 27, 2019	83.79	85.45	83.42	85.25
474	NASDAQ	OKTA	Tue, Feb 26, 2019	84.02	85.34	83.10	83.75
473	NASDAQ	OKTA	Mon, Feb 25, 2019	85.02	86.32	83.79	84.23
472	NASDAQ	OKTA	Fri, Feb 22, 2019	82.70	84.40	81.76	84.17
471	NASDAQ	OKTA	Thu, Feb 21, 2019	83.99	84.25	81.37	82.07
470	NASDAQ	OKTA	Wed, Feb 20, 2019	85.20	87.72	83.85	83.99
469	NASDAQ	OKTA	Tue, Feb 19, 2019	84.77	85.16	84.22	85.08
468	NASDAQ	OKTA	Fri, Feb 15, 2019	85.71	85.99	84.02	84.76
467	NASDAQ	OKTA	Thu, Feb 14, 2019	83.00	85.90	82.98	85.20
466	NASDAQ	OKTA	Wed, Feb 13, 2019	85.00	85.25	82.75	83.60
465	NASDAQ	OKTA	Tue, Feb 12, 2019	83.72	84.85	83.05	84.62
464	NASDAQ	OKTA	Mon, Feb 11, 2019	84.00	84.73	81.90	82.93
463	NASDAQ	OKTA	Fri, Feb 8, 2019	79.59	83.88	79.50	83.17
462	NASDAQ	OKTA	Thu, Feb 7, 2019	80.61	80.76	78.76	80.67
461	NASDAQ	OKTA	Wed, Feb 6, 2019	82.00	83.25	79.56	81.46
460	NASDAQ	OKTA	Tue, Feb 5, 2019	81.25	82.53	80.28	82.11
459	NASDAQ	OKTA	Mon, Feb 4, 2019	81.63	83.00	80.20	81.38
458	NASDAQ	OKTA	Fri, Feb 1, 2019	82.21	83.58	81.15	83.56
457	NASDAQ	OKTA	Thu, Jan 31, 2019	79.50	82.50	79.15	82.43
456	NASDAQ	OKTA	Wed, Jan 30, 2019	78.78	79.67	76.88	78.91
455	NASDAQ	OKTA	Tue, Jan 29, 2019	79.36	79.50	76.85	77.11
454	NASDAQ	OKTA	Mon, Jan 28, 2019	79.00	79.79	77.27	78.99
453	NASDAQ	OKTA	Fri, Jan 25, 2019	80.53	80.65	78.37	79.62
452	NASDAQ	OKTA	Thu, Jan 24, 2019	78.61	80.64	78.27	79.33
451	NASDAQ	OKTA	Wed, Jan 23, 2019	78.00	80.43	77.76	78.27
450	NASDAQ	OKTA	Tue, Jan 22, 2019	76.82	77.87	75.02	77.22
449	NASDAQ	OKTA	Fri, Jan 18, 2019	77.29	79.50	76.79	77.90
448	NASDAQ	OKTA	Thu, Jan 17, 2019	72.56	77.91	72.00	76.40
447	NASDAQ	OKTA	Wed, Jan 16, 2019	73.45	73.98	71.25	72.86
446	NASDAQ	OKTA	Tue, Jan 15, 2019	70.48	72.96	70.45	72.44
445	NASDAQ	OKTA	Mon, Jan 14, 2019	67.23	70.79	66.15	70.48
444	NASDAQ	OKTA	Fri, Jan 11, 2019	68.87	72.07	68.15	68.41
443	NASDAQ	OKTA	Thu, Jan 10, 2019	68.00	69.22	66.82	68.84
442	NASDAQ	OKTA	Wed, Jan 9, 2019	68.86	69.45	67.50	68.78
441	NASDAQ	OKTA	Tue, Jan 8, 2019	67.15	69.00	64.51	68.90
440	NASDAQ	OKTA	Mon, Jan 7, 2019	64.00	68.03	63.76	66.27
439	NASDAQ	OKTA	Fri, Jan 4, 2019	61.21	64.64	60.65	63.15
438	NASDAQ	OKTA	Thu, Jan 3, 2019	61.80	63.11	59.28	59.56
437	NASDAQ	OKTA	Wed, Jan 2, 2019	61.10	64.70	60.47	63.26
436	NASDAQ	OKTA	Mon, Dec 31, 2018	62.66	65.33	62.40	63.80
435	NASDAQ	OKTA	Fri, Dec 28, 2018	62.75	62.99	59.25	61.61
434	NASDAQ	OKTA	Thu, Dec 27, 2018	58.44	61.79	57.21	61.41
433	NASDAQ	OKTA	Wed, Dec 26, 2018	54.25	59.84	54.24	59.82
432	NASDAQ	OKTA	Mon, Dec 24, 2018	52.29	55.85	52.05	53.75
431	NASDAQ	OKTA	Fri, Dec 21, 2018	59.17	59.33	53.91	54.59
430	NASDAQ	OKTA	Thu, Dec 20, 2018	61.75	63.72	55.31	58.77
429	NASDAQ	OKTA	Wed, Dec 19, 2018	63.14	66.21	62.00	62.67
428	NASDAQ	OKTA	Tue, Dec 18, 2018	61.72	63.39	60.71	62.76
427	NASDAQ	OKTA	Mon, Dec 17, 2018	65.33	65.50	60.11	60.45
426	NASDAQ	OKTA	Fri, Dec 14, 2018	66.29	68.58	64.59	66.81
425	NASDAQ	OKTA	Thu, Dec 13, 2018	66.01	67.92	66.00	67.27
424	NASDAQ	OKTA	Wed, Dec 12, 2018	65.82	68.11	64.76	67.03
423	NASDAQ	OKTA	Tue, Dec 11, 2018	66.53	66.80	63.17	64.54
422	NASDAQ	OKTA	Mon, Dec 10, 2018	62.05	65.16	61.61	64.55
421	NASDAQ	OKTA	Fri, Dec 7, 2018	66.14	67.97	60.93	62.38
420	NASDAQ	OKTA	Thu, Dec 6, 2018	60.10	69.85	57.65	66.95
419	NASDAQ	OKTA	Tue, Dec 4, 2018	63.87	65.10	60.56	60.65
418	NASDAQ	OKTA	Mon, Dec 3, 2018	65.20	66.25	62.55	64.87
417	NASDAQ	OKTA	Fri, Nov 30, 2018	61.76	64.00	60.75	63.65
416	NASDAQ	OKTA	Thu, Nov 29, 2018	58.00	62.16	57.30	61.37
415	NASDAQ	OKTA	Wed, Nov 28, 2018	56.90	58.44	55.12	58.14
414	NASDAQ	OKTA	Tue, Nov 27, 2018	54.53	55.00	53.16	53.48
413	NASDAQ	OKTA	Mon, Nov 26, 2018	52.72	55.64	52.61	55.03
412	NASDAQ	OKTA	Fri, Nov 23, 2018	50.20	52.74	50.00	52.05
411	NASDAQ	OKTA	Wed, Nov 21, 2018	48.98	52.82	47.76	51.69
410	NASDAQ	OKTA	Tue, Nov 20, 2018	43.95	49.42	41.88	47.82
409	NASDAQ	OKTA	Mon, Nov 19, 2018	57.11	57.52	48.61	48.67
408	NASDAQ	OKTA	Fri, Nov 16, 2018	57.65	59.27	56.49	57.71
407	NASDAQ	OKTA	Thu, Nov 15, 2018	54.58	58.47	54.51	58.02
406	NASDAQ	OKTA	Wed, Nov 14, 2018	55.87	56.35	54.09	54.86
405	NASDAQ	OKTA	Tue, Nov 13, 2018	55.16	57.19	54.57	55.00
404	NASDAQ	OKTA	Mon, Nov 12, 2018	58.89	58.94	53.34	54.62
403	NASDAQ	OKTA	Fri, Nov 9, 2018	60.31	60.48	57.57	59.28
402	NASDAQ	OKTA	Thu, Nov 8, 2018	62.20	63.66	60.61	61.49
401	NASDAQ	OKTA	Wed, Nov 7, 2018	57.35	63.48	57.28	62.60
400	NASDAQ	OKTA	Tue, Nov 6, 2018	56.76	57.95	55.59	56.10
399	NASDAQ	OKTA	Mon, Nov 5, 2018	57.90	57.90	54.71	56.53
398	NASDAQ	OKTA	Fri, Nov 2, 2018	60.00	60.96	57.28	57.77
397	NASDAQ	OKTA	Thu, Nov 1, 2018	59.24	59.94	56.90	59.93
396	NASDAQ	OKTA	Wed, Oct 31, 2018	54.99	58.45	54.50	58.36
395	NASDAQ	OKTA	Tue, Oct 30, 2018	52.48	53.73	51.08	53.53
394	NASDAQ	OKTA	Mon, Oct 29, 2018	54.00	54.97	51.30	52.48
393	NASDAQ	OKTA	Fri, Oct 26, 2018	51.01	53.78	50.80	51.94
392	NASDAQ	OKTA	Thu, Oct 25, 2018	53.50	55.71	53.01	54.94
391	NASDAQ	OKTA	Wed, Oct 24, 2018	56.81	57.63	52.67	52.78
390	NASDAQ	OKTA	Tue, Oct 23, 2018	54.93	57.45	53.55	57.27
389	NASDAQ	OKTA	Mon, Oct 22, 2018	56.52	57.81	55.29	57.42
388	NASDAQ	OKTA	Fri, Oct 19, 2018	60.20	60.50	55.56	55.76
387	NASDAQ	OKTA	Thu, Oct 18, 2018	61.80	62.35	57.77	59.39
386	NASDAQ	OKTA	Wed, Oct 17, 2018	62.24	62.92	60.80	62.26
385	NASDAQ	OKTA	Tue, Oct 16, 2018	59.00	62.18	58.35	61.91
384	NASDAQ	OKTA	Mon, Oct 15, 2018	57.59	58.58	56.82	58.22
383	NASDAQ	OKTA	Fri, Oct 12, 2018	57.71	58.80	55.86	57.59
382	NASDAQ	OKTA	Thu, Oct 11, 2018	54.82	56.80	53.79	54.64
381	NASDAQ	OKTA	Wed, Oct 10, 2018	59.51	59.86	55.35	55.42
380	NASDAQ	OKTA	Tue, Oct 9, 2018	60.47	62.50	59.06	59.69
379	NASDAQ	OKTA	Mon, Oct 8, 2018	64.31	64.56	59.67	61.31
378	NASDAQ	OKTA	Fri, Oct 5, 2018	64.64	66.56	63.80	65.11
377	NASDAQ	OKTA	Thu, Oct 4, 2018	68.02	68.44	64.68	65.08
376	NASDAQ	OKTA	Wed, Oct 3, 2018	68.00	68.90	66.80	68.27
375	NASDAQ	OKTA	Tue, Oct 2, 2018	71.57	71.90	67.66	68.10
374	NASDAQ	OKTA	Mon, Oct 1, 2018	71.06	72.97	70.83	71.82
373	NASDAQ	OKTA	Fri, Sep 28, 2018	70.28	71.54	70.07	70.36
372	NASDAQ	OKTA	Thu, Sep 27, 2018	70.10	71.35	69.36	70.41
371	NASDAQ	OKTA	Wed, Sep 26, 2018	69.83	70.18	68.60	69.59
370	NASDAQ	OKTA	Tue, Sep 25, 2018	68.37	70.67	68.30	69.42
369	NASDAQ	OKTA	Mon, Sep 24, 2018	67.73	70.08	65.20	68.52
368	NASDAQ	OKTA	Fri, Sep 21, 2018	71.30	71.60	68.30	68.50
367	NASDAQ	OKTA	Thu, Sep 20, 2018	69.35	71.55	69.20	71.00
366	NASDAQ	OKTA	Wed, Sep 19, 2018	70.21	70.27	68.37	69.84
365	NASDAQ	OKTA	Tue, Sep 18, 2018	69.26	70.66	67.74	69.87
364	NASDAQ	OKTA	Mon, Sep 17, 2018	71.71	72.34	69.02	69.51
363	NASDAQ	OKTA	Fri, Sep 14, 2018	73.50	73.50	70.39	72.13
362	NASDAQ	OKTA	Thu, Sep 13, 2018	74.81	74.88	71.35	72.49
361	NASDAQ	OKTA	Wed, Sep 12, 2018	73.87	74.32	70.53	74.17
360	NASDAQ	OKTA	Tue, Sep 11, 2018	71.02	75.49	70.07	72.90
359	NASDAQ	OKTA	Mon, Sep 10, 2018	71.65	72.98	69.43	72.08
358	NASDAQ	OKTA	Fri, Sep 7, 2018	69.25	75.00	66.09	71.92
357	NASDAQ	OKTA	Thu, Sep 6, 2018	60.20	60.60	58.26	60.20
356	NASDAQ	OKTA	Wed, Sep 5, 2018	63.71	63.71	57.72	59.88
355	NASDAQ	OKTA	Tue, Sep 4, 2018	61.98	63.25	61.06	63.12
354	NASDAQ	OKTA	Fri, Aug 31, 2018	61.24	62.39	60.97	61.83
353	NASDAQ	OKTA	Thu, Aug 30, 2018	61.94	62.19	60.77	61.69
352	NASDAQ	OKTA	Wed, Aug 29, 2018	60.50	62.23	60.50	61.94
351	NASDAQ	OKTA	Tue, Aug 28, 2018	59.75	60.70	59.28	60.47
350	NASDAQ	OKTA	Mon, Aug 27, 2018	60.00	60.23	58.87	59.51
349	NASDAQ	OKTA	Fri, Aug 24, 2018	58.63	60.00	58.63	59.95
348	NASDAQ	OKTA	Thu, Aug 23, 2018	57.26	58.95	57.17	58.51
347	NASDAQ	OKTA	Wed, Aug 22, 2018	56.02	57.58	55.90	57.26
346	NASDAQ	OKTA	Tue, Aug 21, 2018	56.32	57.19	55.98	56.08
345	NASDAQ	OKTA	Mon, Aug 20, 2018	55.12	56.47	54.69	56.03
344	NASDAQ	OKTA	Fri, Aug 17, 2018	55.01	55.54	53.57	55.23
343	NASDAQ	OKTA	Thu, Aug 16, 2018	55.29	55.55	54.50	54.86
342	NASDAQ	OKTA	Wed, Aug 15, 2018	54.90	56.11	53.90	54.45
341	NASDAQ	OKTA	Tue, Aug 14, 2018	55.30	55.74	53.64	55.56
340	NASDAQ	OKTA	Mon, Aug 13, 2018	55.88	56.51	54.33	54.92
339	NASDAQ	OKTA	Fri, Aug 10, 2018	56.27	57.86	56.00	56.11
338	NASDAQ	OKTA	Thu, Aug 9, 2018	55.01	57.61	55.01	56.71
337	NASDAQ	OKTA	Wed, Aug 8, 2018	54.94	55.55	54.00	54.91
336	NASDAQ	OKTA	Tue, Aug 7, 2018	55.81	56.86	54.58	54.87
335	NASDAQ	OKTA	Mon, Aug 6, 2018	53.10	55.45	53.06	55.38
334	NASDAQ	OKTA	Fri, Aug 3, 2018	54.51	54.65	52.17	52.93
333	NASDAQ	OKTA	Thu, Aug 2, 2018	51.39	54.69	51.05	54.59
332	NASDAQ	OKTA	Wed, Aug 1, 2018	50.00	52.20	50.00	52.01
331	NASDAQ	OKTA	Tue, Jul 31, 2018	50.26	51.78	48.65	49.65
330	NASDAQ	OKTA	Mon, Jul 30, 2018	55.44	55.83	48.20	49.81
329	NASDAQ	OKTA	Fri, Jul 27, 2018	58.57	58.59	54.50	55.11
328	NASDAQ	OKTA	Thu, Jul 26, 2018	56.60	58.30	56.01	57.79
327	NASDAQ	OKTA	Wed, Jul 25, 2018	55.15	58.00	55.00	57.38
326	NASDAQ	OKTA	Tue, Jul 24, 2018	57.73	57.82	54.31	55.12
325	NASDAQ	OKTA	Mon, Jul 23, 2018	56.17	57.55	54.82	57.15
324	NASDAQ	OKTA	Fri, Jul 20, 2018	56.27	57.35	56.18	56.33
323	NASDAQ	OKTA	Thu, Jul 19, 2018	56.25	56.71	55.65	55.98
322	NASDAQ	OKTA	Wed, Jul 18, 2018	55.50	56.82	55.42	56.35
321	NASDAQ	OKTA	Tue, Jul 17, 2018	53.65	55.84	53.50	55.83
320	NASDAQ	OKTA	Mon, Jul 16, 2018	53.98	54.48	53.16	54.07
319	NASDAQ	OKTA	Fri, Jul 13, 2018	54.81	55.36	53.52	54.15
318	NASDAQ	OKTA	Thu, Jul 12, 2018	51.52	55.18	51.28	54.66
317	NASDAQ	OKTA	Wed, Jul 11, 2018	50.01	51.60	50.00	51.16
316	NASDAQ	OKTA	Tue, Jul 10, 2018	52.35	52.52	50.83	50.93
315	NASDAQ	OKTA	Mon, Jul 9, 2018	53.00	53.45	49.87	51.86
314	NASDAQ	OKTA	Fri, Jul 6, 2018	51.21	52.66	51.16	52.57
313	NASDAQ	OKTA	Thu, Jul 5, 2018	51.11	51.93	50.86	51.59
312	NASDAQ	OKTA	Tue, Jul 3, 2018	51.61	51.85	50.59	50.82
311	NASDAQ	OKTA	Mon, Jul 2, 2018	49.90	51.43	49.07	51.42
310	NASDAQ	OKTA	Fri, Jun 29, 2018	50.62	51.03	49.79	50.37
309	NASDAQ	OKTA	Thu, Jun 28, 2018	48.03	51.22	47.14	50.38
308	NASDAQ	OKTA	Wed, Jun 27, 2018	50.78	51.72	48.18	48.31
307	NASDAQ	OKTA	Tue, Jun 26, 2018	49.52	50.64	49.05	49.57
306	NASDAQ	OKTA	Mon, Jun 25, 2018	51.08	51.09	48.31	49.02
305	NASDAQ	OKTA	Fri, Jun 22, 2018	52.64	53.22	50.22	51.89
304	NASDAQ	OKTA	Thu, Jun 21, 2018	53.81	54.78	52.78	53.22
303	NASDAQ	OKTA	Wed, Jun 20, 2018	53.19	55.10	52.68	53.69
302	NASDAQ	OKTA	Tue, Jun 19, 2018	54.03	54.63	50.66	52.93
301	NASDAQ	OKTA	Mon, Jun 18, 2018	54.29	55.03	53.17	55.00
300	NASDAQ	OKTA	Fri, Jun 15, 2018	52.23	54.59	51.21	54.48
299	NASDAQ	OKTA	Thu, Jun 14, 2018	52.67	53.90	52.50	52.81
298	NASDAQ	OKTA	Wed, Jun 13, 2018	53.24	53.95	52.12	52.59
297	NASDAQ	OKTA	Tue, Jun 12, 2018	51.60	53.80	51.52	52.94
296	NASDAQ	OKTA	Mon, Jun 11, 2018	50.83	51.82	49.53	51.61
295	NASDAQ	OKTA	Fri, Jun 8, 2018	50.93	52.39	49.12	51.28
294	NASDAQ	OKTA	Thu, Jun 7, 2018	57.45	61.00	50.14	50.88
293	NASDAQ	OKTA	Wed, Jun 6, 2018	55.00	55.37	52.52	54.14
292	NASDAQ	OKTA	Tue, Jun 5, 2018	55.98	57.24	54.40	54.58
291	NASDAQ	OKTA	Mon, Jun 4, 2018	58.03	58.56	56.32	57.36
290	NASDAQ	OKTA	Fri, Jun 1, 2018	56.52	57.95	56.37	57.35
289	NASDAQ	OKTA	Thu, May 31, 2018	55.40	56.92	55.40	56.21
288	NASDAQ	OKTA	Wed, May 30, 2018	54.42	55.48	53.55	55.36
287	NASDAQ	OKTA	Tue, May 29, 2018	52.12	54.99	52.00	53.66
286	NASDAQ	OKTA	Fri, May 25, 2018	50.85	52.28	50.74	51.88
285	NASDAQ	OKTA	Thu, May 24, 2018	49.54	51.04	49.26	50.68
284	NASDAQ	OKTA	Wed, May 23, 2018	48.46	49.69	48.12	49.52
283	NASDAQ	OKTA	Tue, May 22, 2018	50.59	50.72	48.14	48.51
282	NASDAQ	OKTA	Mon, May 21, 2018	50.12	50.86	49.89	50.54
281	NASDAQ	OKTA	Fri, May 18, 2018	49.41	50.14	49.33	49.72
280	NASDAQ	OKTA	Thu, May 17, 2018	48.90	49.82	48.69	49.23
279	NASDAQ	OKTA	Wed, May 16, 2018	48.51	49.72	48.00	48.99
278	NASDAQ	OKTA	Tue, May 15, 2018	47.85	49.09	47.13	48.52
277	NASDAQ	OKTA	Mon, May 14, 2018	50.62	50.80	47.64	48.15
276	NASDAQ	OKTA	Fri, May 11, 2018	50.22	51.00	49.56	50.50
275	NASDAQ	OKTA	Thu, May 10, 2018	49.76	50.83	48.88	50.40
274	NASDAQ	OKTA	Wed, May 9, 2018	48.00	49.57	47.61	49.28
273	NASDAQ	OKTA	Tue, May 8, 2018	47.46	47.90	46.81	47.75
272	NASDAQ	OKTA	Mon, May 7, 2018	46.04	47.90	46.00	47.05
271	NASDAQ	OKTA	Fri, May 4, 2018	45.55	46.37	44.91	45.76
270	NASDAQ	OKTA	Thu, May 3, 2018	44.50	45.64	43.97	45.54
269	NASDAQ	OKTA	Wed, May 2, 2018	43.55	44.99	43.55	44.58
268	NASDAQ	OKTA	Tue, May 1, 2018	42.80	43.49	42.64	43.44
267	NASDAQ	OKTA	Mon, Apr 30, 2018	42.04	43.30	42.01	42.81
266	NASDAQ	OKTA	Fri, Apr 27, 2018	43.00	43.70	41.43	41.74
265	NASDAQ	OKTA	Thu, Apr 26, 2018	42.54	43.69	42.00	42.78
264	NASDAQ	OKTA	Wed, Apr 25, 2018	42.00	42.28	40.24	42.00
263	NASDAQ	OKTA	Tue, Apr 24, 2018	43.85	44.13	41.26	41.96
262	NASDAQ	OKTA	Mon, Apr 23, 2018	43.72	44.30	42.66	43.32
261	NASDAQ	OKTA	Fri, Apr 20, 2018	41.00	42.51	40.82	41.97
260	NASDAQ	OKTA	Thu, Apr 19, 2018	41.60	41.77	40.68	41.08
259	NASDAQ	OKTA	Wed, Apr 18, 2018	41.73	41.98	41.06	41.54
258	NASDAQ	OKTA	Tue, Apr 17, 2018	40.85	41.68	40.34	41.56
257	NASDAQ	OKTA	Mon, Apr 16, 2018	41.11	41.11	40.19	40.60
256	NASDAQ	OKTA	Fri, Apr 13, 2018	41.07	41.46	39.75	40.59
255	NASDAQ	OKTA	Thu, Apr 12, 2018	40.43	41.08	40.40	40.75
254	NASDAQ	OKTA	Wed, Apr 11, 2018	39.14	41.21	39.08	40.35
253	NASDAQ	OKTA	Tue, Apr 10, 2018	39.45	39.58	38.79	39.22
252	NASDAQ	OKTA	Mon, Apr 9, 2018	39.08	39.45	38.64	38.66
251	NASDAQ	OKTA	Fri, Apr 6, 2018	38.57	39.50	38.27	38.64
250	NASDAQ	OKTA	Thu, Apr 5, 2018	40.00	40.10	38.72	38.98
249	NASDAQ	OKTA	Wed, Apr 4, 2018	38.26	39.80	37.85	39.56
248	NASDAQ	OKTA	Tue, Apr 3, 2018	39.13	39.84	38.79	38.99
247	NASDAQ	OKTA	Mon, Apr 2, 2018	39.80	40.04	38.88	39.02
246	NASDAQ	OKTA	Thu, Mar 29, 2018	38.37	40.06	37.29	39.85
245	NASDAQ	OKTA	Wed, Mar 28, 2018	38.21	39.09	37.26	38.27
244	NASDAQ	OKTA	Tue, Mar 27, 2018	39.95	40.16	38.05	38.46
243	NASDAQ	OKTA	Mon, Mar 26, 2018	39.00	39.92	38.65	39.80
242	NASDAQ	OKTA	Fri, Mar 23, 2018	39.04	39.51	38.38	38.38
241	NASDAQ	OKTA	Thu, Mar 22, 2018	39.14	39.82	38.52	39.21
240	NASDAQ	OKTA	Wed, Mar 21, 2018	39.35	39.97	38.53	39.51
239	NASDAQ	OKTA	Tue, Mar 20, 2018	37.55	39.33	37.21	38.99
238	NASDAQ	OKTA	Mon, Mar 19, 2018	38.21	39.15	37.78	37.99
237	NASDAQ	OKTA	Fri, Mar 16, 2018	38.76	39.20	37.64	38.57
236	NASDAQ	OKTA	Thu, Mar 15, 2018	39.69	40.07	38.43	38.74
235	NASDAQ	OKTA	Wed, Mar 14, 2018	40.38	40.64	39.50	39.70
234	NASDAQ	OKTA	Tue, Mar 13, 2018	39.67	40.60	39.50	40.50
233	NASDAQ	OKTA	Mon, Mar 12, 2018	39.88	39.95	38.75	39.69
232	NASDAQ	OKTA	Fri, Mar 9, 2018	42.72	42.89	39.22	39.71
231	NASDAQ	OKTA	Thu, Mar 8, 2018	40.32	42.87	39.80	42.60
230	NASDAQ	OKTA	Wed, Mar 7, 2018	37.53	39.61	37.02	39.14
229	NASDAQ	OKTA	Tue, Mar 6, 2018	39.31	39.59	38.04	38.22
228	NASDAQ	OKTA	Mon, Mar 5, 2018	37.47	39.00	37.27	38.84
227	NASDAQ	OKTA	Fri, Mar 2, 2018	35.84	37.68	35.51	37.48
226	NASDAQ	OKTA	Thu, Mar 1, 2018	38.65	38.68	35.06	36.40
225	NASDAQ	OKTA	Wed, Feb 28, 2018	37.91	39.13	37.91	38.59
224	NASDAQ	OKTA	Tue, Feb 27, 2018	37.91	38.22	37.20	37.74
223	NASDAQ	OKTA	Mon, Feb 26, 2018	36.80	38.39	36.79	37.70
222	NASDAQ	OKTA	Fri, Feb 23, 2018	36.31	36.95	35.89	36.49
221	NASDAQ	OKTA	Thu, Feb 22, 2018	36.83	37.24	35.41	35.82
220	NASDAQ	OKTA	Wed, Feb 21, 2018	36.10	36.46	35.03	35.33
219	NASDAQ	OKTA	Tue, Feb 20, 2018	34.74	36.09	34.34	35.84
218	NASDAQ	OKTA	Fri, Feb 16, 2018	33.68	34.91	33.52	34.75
217	NASDAQ	OKTA	Thu, Feb 15, 2018	34.51	34.73	32.89	33.36
216	NASDAQ	OKTA	Wed, Feb 14, 2018	31.86	34.13	31.85	33.92
215	NASDAQ	OKTA	Tue, Feb 13, 2018	30.67	31.62	30.36	31.57
214	NASDAQ	OKTA	Mon, Feb 12, 2018	30.38	30.83	29.20	30.63
213	NASDAQ	OKTA	Fri, Feb 9, 2018	28.78	29.17	27.71	28.87
212	NASDAQ	OKTA	Thu, Feb 8, 2018	29.51	29.72	28.34	28.56
211	NASDAQ	OKTA	Wed, Feb 7, 2018	28.89	29.48	28.74	29.40
210	NASDAQ	OKTA	Tue, Feb 6, 2018	27.82	28.96	27.75	28.84
209	NASDAQ	OKTA	Mon, Feb 5, 2018	29.00	29.47	28.50	28.53
208	NASDAQ	OKTA	Fri, Feb 2, 2018	29.73	29.78	29.01	29.30
207	NASDAQ	OKTA	Thu, Feb 1, 2018	29.39	29.92	29.26	29.86
206	NASDAQ	OKTA	Wed, Jan 31, 2018	30.11	30.70	29.26	29.45
205	NASDAQ	OKTA	Tue, Jan 30, 2018	30.21	30.34	29.54	29.80
204	NASDAQ	OKTA	Mon, Jan 29, 2018	31.16	31.16	30.30	30.41
203	NASDAQ	OKTA	Fri, Jan 26, 2018	30.77	31.19	30.35	30.98
202	NASDAQ	OKTA	Thu, Jan 25, 2018	30.93	31.00	30.00	30.52
201	NASDAQ	OKTA	Wed, Jan 24, 2018	30.76	30.91	30.39	30.79
200	NASDAQ	OKTA	Tue, Jan 23, 2018	30.55	30.70	29.91	30.38
199	NASDAQ	OKTA	Mon, Jan 22, 2018	30.92	30.92	29.20	29.80
198	NASDAQ	OKTA	Fri, Jan 19, 2018	27.15	29.60	26.90	29.18
197	NASDAQ	OKTA	Thu, Jan 18, 2018	26.90	27.18	26.71	27.00
196	NASDAQ	OKTA	Wed, Jan 17, 2018	26.58	26.89	26.20	26.78
195	NASDAQ	OKTA	Tue, Jan 16, 2018	27.00	27.03	26.30	26.35
194	NASDAQ	OKTA	Fri, Jan 12, 2018	26.59	27.30	26.51	27.00
193	NASDAQ	OKTA	Thu, Jan 11, 2018	26.60	26.62	26.33	26.57
192	NASDAQ	OKTA	Wed, Jan 10, 2018	26.10	26.78	26.00	26.51
191	NASDAQ	OKTA	Tue, Jan 9, 2018	26.40	26.60	26.25	26.42
190	NASDAQ	OKTA	Mon, Jan 8, 2018	26.65	26.65	26.07	26.39
189	NASDAQ	OKTA	Fri, Jan 5, 2018	26.50	26.55	25.64	26.54
188	NASDAQ	OKTA	Thu, Jan 4, 2018	26.50	26.96	26.35	26.57
187	NASDAQ	OKTA	Wed, Jan 3, 2018	25.87	26.55	25.13	26.49
186	NASDAQ	OKTA	Tue, Jan 2, 2018	25.55	26.50	25.33	26.46
185	NASDAQ	OKTA	Fri, Dec 29, 2017	25.73	26.03	25.26	25.61
184	NASDAQ	OKTA	Thu, Dec 28, 2017	26.09	26.29	25.52	25.76
183	NASDAQ	OKTA	Wed, Dec 27, 2017	26.11	26.54	25.78	26.01
182	NASDAQ	OKTA	Tue, Dec 26, 2017	25.53	26.27	25.33	26.07
181	NASDAQ	OKTA	Fri, Dec 22, 2017	25.60	25.98	25.19	25.52
180	NASDAQ	OKTA	Thu, Dec 21, 2017	25.28	25.74	25.08	25.68
179	NASDAQ	OKTA	Wed, Dec 20, 2017	25.42	25.60	25.00	25.40
178	NASDAQ	OKTA	Tue, Dec 19, 2017	25.13	25.85	24.93	25.48
177	NASDAQ	OKTA	Mon, Dec 18, 2017	25.92	26.00	25.01	25.23
176	NASDAQ	OKTA	Fri, Dec 15, 2017	26.13	26.54	25.80	25.95
175	NASDAQ	OKTA	Thu, Dec 14, 2017	26.00	27.16	25.83	26.06
174	NASDAQ	OKTA	Wed, Dec 13, 2017	25.70	26.06	25.04	26.05
173	NASDAQ	OKTA	Tue, Dec 12, 2017	26.25	26.25	24.94	25.56
172	NASDAQ	OKTA	Mon, Dec 11, 2017	26.61	26.90	25.32	26.49
171	NASDAQ	OKTA	Fri, Dec 8, 2017	28.76	29.97	26.95	27.16
170	NASDAQ	OKTA	Thu, Dec 7, 2017	30.86	30.98	28.45	29.17
169	NASDAQ	OKTA	Wed, Dec 6, 2017	28.22	28.88	27.25	28.46
168	NASDAQ	OKTA	Tue, Dec 5, 2017	28.39	29.18	28.08	28.36
167	NASDAQ	OKTA	Mon, Dec 4, 2017	29.00	29.43	28.05	28.31
166	NASDAQ	OKTA	Fri, Dec 1, 2017	29.11	29.38	28.32	28.72
165	NASDAQ	OKTA	Thu, Nov 30, 2017	29.65	29.89	28.92	29.21
164	NASDAQ	OKTA	Wed, Nov 29, 2017	31.29	31.68	29.22	29.41
163	NASDAQ	OKTA	Tue, Nov 28, 2017	30.88	31.44	30.84	31.22
162	NASDAQ	OKTA	Mon, Nov 27, 2017	31.29	31.65	30.81	30.83
161	NASDAQ	OKTA	Fri, Nov 24, 2017	30.16	31.80	30.10	31.28
160	NASDAQ	OKTA	Wed, Nov 22, 2017	30.00	30.35	29.64	29.99
159	NASDAQ	OKTA	Tue, Nov 21, 2017	29.76	30.00	29.52	29.98
158	NASDAQ	OKTA	Mon, Nov 20, 2017	29.21	29.69	28.63	29.54
157	NASDAQ	OKTA	Fri, Nov 17, 2017	29.60	30.00	29.17	29.24
156	NASDAQ	OKTA	Thu, Nov 16, 2017	28.68	29.91	28.68	29.69
155	NASDAQ	OKTA	Wed, Nov 15, 2017	28.79	29.24	28.01	28.62
154	NASDAQ	OKTA	Tue, Nov 14, 2017	29.14	29.21	28.86	29.15
153	NASDAQ	OKTA	Mon, Nov 13, 2017	29.01	29.19	28.60	29.16
152	NASDAQ	OKTA	Fri, Nov 10, 2017	29.07	29.25	28.75	29.19
151	NASDAQ	OKTA	Thu, Nov 9, 2017	29.05	29.05	28.55	29.00
150	NASDAQ	OKTA	Wed, Nov 8, 2017	28.36	29.22	28.31	29.16
149	NASDAQ	OKTA	Tue, Nov 7, 2017	28.67	29.06	28.35	28.53
148	NASDAQ	OKTA	Mon, Nov 6, 2017	28.41	28.95	28.00	28.94
147	NASDAQ	OKTA	Fri, Nov 3, 2017	28.40	28.64	27.97	28.50
146	NASDAQ	OKTA	Thu, Nov 2, 2017	29.08	29.10	28.24	28.47
145	NASDAQ	OKTA	Wed, Nov 1, 2017	29.00	29.16	28.68	28.97
144	NASDAQ	OKTA	Tue, Oct 31, 2017	27.69	29.00	27.60	28.92
143	NASDAQ	OKTA	Mon, Oct 30, 2017	27.94	27.94	27.41	27.65
142	NASDAQ	OKTA	Fri, Oct 27, 2017	28.00	29.01	27.50	27.92
141	NASDAQ	OKTA	Thu, Oct 26, 2017	27.57	27.70	27.33	27.59
140	NASDAQ	OKTA	Wed, Oct 25, 2017	27.60	27.84	27.10	27.55
139	NASDAQ	OKTA	Tue, Oct 24, 2017	27.92	28.10	27.45	27.65
138	NASDAQ	OKTA	Mon, Oct 23, 2017	28.58	28.60	27.81	27.91
137	NASDAQ	OKTA	Fri, Oct 20, 2017	28.25	28.81	27.96	28.60
136	NASDAQ	OKTA	Thu, Oct 19, 2017	27.50	28.05	27.27	28.02
135	NASDAQ	OKTA	Wed, Oct 18, 2017	27.00	27.84	26.77	27.74
134	NASDAQ	OKTA	Tue, Oct 17, 2017	26.59	26.90	24.71	26.77
133	NASDAQ	OKTA	Mon, Oct 16, 2017	27.75	27.94	26.41	26.58
132	NASDAQ	OKTA	Fri, Oct 13, 2017	28.50	28.61	27.20	27.63
131	NASDAQ	OKTA	Thu, Oct 12, 2017	28.50	28.63	28.24	28.51
130	NASDAQ	OKTA	Wed, Oct 11, 2017	28.60	28.84	28.30	28.57
129	NASDAQ	OKTA	Tue, Oct 10, 2017	28.25	28.58	28.09	28.56
128	NASDAQ	OKTA	Mon, Oct 9, 2017	27.99	28.24	27.06	28.00
127	NASDAQ	OKTA	Fri, Oct 6, 2017	27.40	28.00	27.35	27.99
126	NASDAQ	OKTA	Thu, Oct 5, 2017	27.00	28.00	26.80	27.75
125	NASDAQ	OKTA	Wed, Oct 4, 2017	26.40	27.44	26.10	27.04
124	NASDAQ	OKTA	Tue, Oct 3, 2017	27.81	28.40	27.48	28.01
123	NASDAQ	OKTA	Mon, Oct 2, 2017	28.35	28.35	27.39	27.65
122	NASDAQ	OKTA	Fri, Sep 29, 2017	29.00	29.25	28.03	28.21
121	NASDAQ	OKTA	Thu, Sep 28, 2017	29.00	30.62	28.88	28.99
120	NASDAQ	OKTA	Wed, Sep 27, 2017	28.95	29.29	28.54	29.13
119	NASDAQ	OKTA	Tue, Sep 26, 2017	28.78	29.15	28.35	28.54
118	NASDAQ	OKTA	Mon, Sep 25, 2017	29.30	29.45	28.39	28.80
117	NASDAQ	OKTA	Fri, Sep 22, 2017	29.20	29.63	29.01	29.20
116	NASDAQ	OKTA	Thu, Sep 21, 2017	29.18	29.89	28.63	29.40
115	NASDAQ	OKTA	Wed, Sep 20, 2017	29.50	29.50	29.02	29.16
114	NASDAQ	OKTA	Tue, Sep 19, 2017	29.25	29.92	29.00	29.46
113	NASDAQ	OKTA	Mon, Sep 18, 2017	28.72	29.86	28.66	29.25
112	NASDAQ	OKTA	Fri, Sep 15, 2017	29.10	29.37	28.62	28.62
111	NASDAQ	OKTA	Thu, Sep 14, 2017	29.50	29.61	28.76	28.97
110	NASDAQ	OKTA	Wed, Sep 13, 2017	29.35	29.82	29.18	29.56
109	NASDAQ	OKTA	Tue, Sep 12, 2017	31.69	31.69	28.87	29.40
108	NASDAQ	OKTA	Mon, Sep 11, 2017	30.26	33.64	29.30	30.19
107	NASDAQ	OKTA	Fri, Sep 8, 2017	28.32	30.56	24.50	30.30
106	NASDAQ	OKTA	Thu, Sep 7, 2017	27.01	27.97	26.86	27.12
105	NASDAQ	OKTA	Wed, Sep 6, 2017	26.49	27.30	26.21	27.02
104	NASDAQ	OKTA	Tue, Sep 5, 2017	26.61	27.00	26.26	26.35
103	NASDAQ	OKTA	Fri, Sep 1, 2017	26.94	26.97	26.26	26.59
102	NASDAQ	OKTA	Thu, Aug 31, 2017	26.63	27.48	25.82	26.99
101	NASDAQ	OKTA	Wed, Aug 30, 2017	24.58	26.67	24.57	26.31
100	NASDAQ	OKTA	Tue, Aug 29, 2017	24.23	24.90	24.13	24.49
99	NASDAQ	OKTA	Mon, Aug 28, 2017	25.07	25.07	23.91	24.46
98	NASDAQ	OKTA	Fri, Aug 25, 2017	25.47	25.75	24.84	24.93
97	NASDAQ	OKTA	Thu, Aug 24, 2017	25.59	25.59	24.80	25.41
96	NASDAQ	OKTA	Wed, Aug 23, 2017	25.38	25.70	25.31	25.44
95	NASDAQ	OKTA	Tue, Aug 22, 2017	25.27	25.97	25.19	25.70
94	NASDAQ	OKTA	Mon, Aug 21, 2017	24.75	25.27	24.51	25.07
93	NASDAQ	OKTA	Fri, Aug 18, 2017	24.06	24.97	23.95	24.86
92	NASDAQ	OKTA	Thu, Aug 17, 2017	24.54	25.08	24.21	24.25
91	NASDAQ	OKTA	Wed, Aug 16, 2017	23.67	24.74	23.45	24.58
90	NASDAQ	OKTA	Tue, Aug 15, 2017	24.00	24.15	23.43	23.61
89	NASDAQ	OKTA	Mon, Aug 14, 2017	24.23	24.24	23.63	24.03
88	NASDAQ	OKTA	Fri, Aug 11, 2017	22.91	23.80	22.77	23.78
87	NASDAQ	OKTA	Thu, Aug 10, 2017	23.43	23.43	22.79	22.96
86	NASDAQ	OKTA	Wed, Aug 9, 2017	23.40	23.84	23.24	23.67
85	NASDAQ	OKTA	Tue, Aug 8, 2017	23.35	23.97	23.22	23.56
84	NASDAQ	OKTA	Mon, Aug 7, 2017	22.93	23.54	22.72	23.44
83	NASDAQ	OKTA	Fri, Aug 4, 2017	22.77	23.20	22.77	23.01
82	NASDAQ	OKTA	Thu, Aug 3, 2017	22.06	23.20	22.06	22.82
81	NASDAQ	OKTA	Wed, Aug 2, 2017	22.72	22.90	21.80	22.19
80	NASDAQ	OKTA	Tue, Aug 1, 2017	22.28	22.82	21.52	22.69
79	NASDAQ	OKTA	Mon, Jul 31, 2017	22.56	22.78	21.66	21.95
78	NASDAQ	OKTA	Fri, Jul 28, 2017	22.58	23.00	22.32	22.37
77	NASDAQ	OKTA	Thu, Jul 27, 2017	23.56	23.81	22.51	22.69
76	NASDAQ	OKTA	Wed, Jul 26, 2017	23.88	23.95	23.44	23.52
75	NASDAQ	OKTA	Tue, Jul 25, 2017	23.58	23.98	23.25	23.68
74	NASDAQ	OKTA	Mon, Jul 24, 2017	24.17	24.45	23.43	23.66
73	NASDAQ	OKTA	Fri, Jul 21, 2017	24.20	24.50	23.65	24.27
72	NASDAQ	OKTA	Thu, Jul 20, 2017	24.12	24.14	23.58	24.03
71	NASDAQ	OKTA	Wed, Jul 19, 2017	23.70	24.20	23.69	24.15
70	NASDAQ	OKTA	Tue, Jul 18, 2017	23.53	24.00	23.34	23.75
69	NASDAQ	OKTA	Mon, Jul 17, 2017	22.99	23.78	22.99	23.76
68	NASDAQ	OKTA	Fri, Jul 14, 2017	23.07	23.30	22.91	23.14
67	NASDAQ	OKTA	Thu, Jul 13, 2017	23.24	23.31	22.85	23.19
66	NASDAQ	OKTA	Wed, Jul 12, 2017	22.93	23.88	22.93	23.32
65	NASDAQ	OKTA	Tue, Jul 11, 2017	23.08	23.47	22.42	23.02
64	NASDAQ	OKTA	Mon, Jul 10, 2017	23.41	23.93	22.79	23.21
63	NASDAQ	OKTA	Fri, Jul 7, 2017	22.82	24.12	22.75	23.40
62	NASDAQ	OKTA	Thu, Jul 6, 2017	22.11	23.12	22.10	22.78
61	NASDAQ	OKTA	Wed, Jul 5, 2017	22.67	22.67	22.05	22.38
60	NASDAQ	OKTA	Mon, Jul 3, 2017	23.00	23.27	22.33	22.50
59	NASDAQ	OKTA	Fri, Jun 30, 2017	23.14	23.38	22.80	22.80
58	NASDAQ	OKTA	Thu, Jun 29, 2017	23.89	24.05	22.90	23.29
57	NASDAQ	OKTA	Wed, Jun 28, 2017	24.20	24.55	23.82	23.99
56	NASDAQ	OKTA	Tue, Jun 27, 2017	25.10	25.31	24.00	24.04
55	NASDAQ	OKTA	Mon, Jun 26, 2017	25.59	25.99	25.15	25.28
54	NASDAQ	OKTA	Fri, Jun 23, 2017	26.28	26.67	25.03	25.53
53	NASDAQ	OKTA	Thu, Jun 22, 2017	25.94	26.85	25.78	26.30
52	NASDAQ	OKTA	Wed, Jun 21, 2017	26.69	26.86	25.53	25.94
51	NASDAQ	OKTA	Tue, Jun 20, 2017	27.39	27.43	26.15	26.61
50	NASDAQ	OKTA	Mon, Jun 19, 2017	26.67	27.35	26.60	27.31
49	NASDAQ	OKTA	Fri, Jun 16, 2017	25.71	26.55	25.28	26.48
48	NASDAQ	OKTA	Thu, Jun 15, 2017	26.24	26.24	25.00	25.64
47	NASDAQ	OKTA	Wed, Jun 14, 2017	25.67	26.82	25.64	26.55
46	NASDAQ	OKTA	Tue, Jun 13, 2017	24.00	26.17	24.00	25.53
45	NASDAQ	OKTA	Mon, Jun 12, 2017	25.50	25.59	23.55	23.81
44	NASDAQ	OKTA	Fri, Jun 9, 2017	27.43	28.25	25.00	25.09
43	NASDAQ	OKTA	Thu, Jun 8, 2017	27.60	28.10	26.01	27.15
42	NASDAQ	OKTA	Wed, Jun 7, 2017	25.39	25.96	24.43	25.69
41	NASDAQ	OKTA	Tue, Jun 6, 2017	24.50	25.45	24.50	24.85
40	NASDAQ	OKTA	Mon, Jun 5, 2017	25.06	25.27	24.53	24.61
39	NASDAQ	OKTA	Fri, Jun 2, 2017	25.28	25.44	24.36	24.93
38	NASDAQ	OKTA	Thu, Jun 1, 2017	26.29	26.48	25.16	25.30
37	NASDAQ	OKTA	Wed, May 31, 2017	26.30	26.37	25.64	26.10
36	NASDAQ	OKTA	Tue, May 30, 2017	26.11	26.80	25.56	25.99
35	NASDAQ	OKTA	Fri, May 26, 2017	25.00	26.25	24.80	25.99
34	NASDAQ	OKTA	Thu, May 25, 2017	24.29	26.49	24.28	25.06
33	NASDAQ	OKTA	Wed, May 24, 2017	24.71	25.00	24.20	24.24
32	NASDAQ	OKTA	Tue, May 23, 2017	25.05	25.45	24.40	24.52
31	NASDAQ	OKTA	Mon, May 22, 2017	24.25	25.42	24.25	25.01
30	NASDAQ	OKTA	Fri, May 19, 2017	23.08	24.30	23.01	24.24
29	NASDAQ	OKTA	Thu, May 18, 2017	22.98	23.27	22.85	22.99
28	NASDAQ	OKTA	Wed, May 17, 2017	23.15	23.77	22.67	22.91
27	NASDAQ	OKTA	Tue, May 16, 2017	23.85	24.34	23.12	23.26
26	NASDAQ	OKTA	Mon, May 15, 2017	23.94	24.90	23.51	23.74
25	NASDAQ	OKTA	Fri, May 12, 2017	23.36	23.88	23.32	23.70
24	NASDAQ	OKTA	Thu, May 11, 2017	23.36	23.82	22.89	23.34
23	NASDAQ	OKTA	Wed, May 10, 2017	23.85	24.16	23.40	23.45
22	NASDAQ	OKTA	Tue, May 9, 2017	23.63	24.31	23.27	23.86
21	NASDAQ	OKTA	Mon, May 8, 2017	25.00	25.00	23.58	23.73
20	NASDAQ	OKTA	Fri, May 5, 2017	24.96	25.15	24.60	25.15
19	NASDAQ	OKTA	Thu, May 4, 2017	24.95	25.14	24.09	24.97
18	NASDAQ	OKTA	Wed, May 3, 2017	24.40	25.19	24.37	24.98
17	NASDAQ	OKTA	Tue, May 2, 2017	25.55	26.00	24.11	24.76
16	NASDAQ	OKTA	Mon, May 1, 2017	26.50	26.80	25.31	25.52
15	NASDAQ	OKTA	Fri, Apr 28, 2017	26.74	26.90	25.81	26.05
14	NASDAQ	OKTA	Thu, Apr 27, 2017	25.90	26.54	25.50	26.32
13	NASDAQ	OKTA	Wed, Apr 26, 2017	25.00	25.85	24.97	25.52
12	NASDAQ	OKTA	Tue, Apr 25, 2017	24.12	25.47	23.84	24.71
11	NASDAQ	OKTA	Mon, Apr 24, 2017	24.74	24.76	23.70	23.94
10	NASDAQ	OKTA	Fri, Apr 21, 2017	23.78	24.55	23.65	24.29
9	NASDAQ	OKTA	Thu, Apr 20, 2017	23.16	24.12	23.05	24.01
8	NASDAQ	OKTA	Wed, Apr 19, 2017	23.74	23.83	23.14	23.35
7	NASDAQ	OKTA	Tue, Apr 18, 2017	24.33	24.50	23.50	23.57
6	NASDAQ	OKTA	Mon, Apr 17, 2017	24.66	24.75	24.25	24.47
5	NASDAQ	OKTA	Thu, Apr 13, 2017	22.85	24.96	22.80	24.49
4	NASDAQ	OKTA	Wed, Apr 12, 2017	23.19	23.50	22.96	23.00
3	NASDAQ	OKTA	Tue, Apr 11, 2017	23.15	23.64	23.00	23.30
2	NASDAQ	OKTA	Mon, Apr 10, 2017	23.70	24.05	22.90	23.25
1	NASDAQ	OKTA	Fri, Apr 7, 2017	23.56	24.50	22.60	23.51
#	Exchange	Symbol	Date	Open	High	Low	Close

Okta Inc NASDAQ:OKTA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024