Zuora, Inc. (ZUO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 8.70 | 8.89 | 8.70 | 8.86 | 8.86 | 856,400 |
| 12 Sept 2024 | 8.59 | 8.69 | 8.49 | 8.63 | 8.63 | 782,400 |
| 11 Sept 2024 | 8.47 | 8.63 | 8.40 | 8.56 | 8.56 | 873,300 |
| 10 Sept 2024 | 8.56 | 8.63 | 8.36 | 8.54 | 8.54 | 1,084,000 |
| 09 Sept 2024 | 8.62 | 8.70 | 8.48 | 8.56 | 8.56 | 1,173,400 |
| 06 Sept 2024 | 8.84 | 8.90 | 8.43 | 8.57 | 8.57 | 1,513,800 |
| 05 Sept 2024 | 8.56 | 8.92 | 8.50 | 8.82 | 8.82 | 2,178,900 |
| 04 Sept 2024 | 8.49 | 8.68 | 8.46 | 8.58 | 8.58 | 1,028,500 |
| 03 Sept 2024 | 8.65 | 8.71 | 8.49 | 8.56 | 8.56 | 1,344,800 |
| 30 Aug 2024 | 8.91 | 8.93 | 8.68 | 8.79 | 8.79 | 915,700 |
| 29 Aug 2024 | 8.64 | 8.95 | 8.60 | 8.91 | 8.91 | 996,400 |
| 28 Aug 2024 | 8.76 | 8.78 | 8.55 | 8.57 | 8.57 | 892,800 |
| 27 Aug 2024 | 9.00 | 9.13 | 8.79 | 8.82 | 8.82 | 945,700 |
| 26 Aug 2024 | 9.12 | 9.21 | 8.98 | 9.12 | 9.12 | 1,571,000 |
| 23 Aug 2024 | 8.67 | 9.03 | 8.53 | 9.00 | 9.00 | 2,487,600 |
| 22 Aug 2024 | 9.53 | 9.56 | 8.31 | 8.49 | 8.49 | 5,138,400 |
| 21 Aug 2024 | 8.85 | 8.85 | 8.20 | 8.50 | 8.50 | 3,109,600 |
| 20 Aug 2024 | 8.94 | 8.95 | 8.70 | 8.78 | 8.78 | 1,117,200 |
| 19 Aug 2024 | 8.79 | 8.98 | 8.69 | 8.96 | 8.96 | 1,553,300 |
| 16 Aug 2024 | 8.65 | 8.85 | 8.56 | 8.83 | 8.83 | 2,136,500 |
| 15 Aug 2024 | 8.75 | 8.79 | 8.63 | 8.68 | 8.68 | 1,953,500 |
| 14 Aug 2024 | 8.70 | 8.70 | 8.43 | 8.60 | 8.60 | 1,892,700 |
| 13 Aug 2024 | 8.51 | 8.66 | 8.45 | 8.64 | 8.64 | 1,206,100 |
| 12 Aug 2024 | 8.39 | 8.46 | 8.26 | 8.45 | 8.45 | 1,020,500 |
| 09 Aug 2024 | 8.48 | 8.51 | 8.35 | 8.37 | 8.37 | 552,000 |
| 08 Aug 2024 | 8.51 | 8.52 | 8.33 | 8.47 | 8.47 | 833,500 |
| 07 Aug 2024 | 8.48 | 8.71 | 8.33 | 8.37 | 8.37 | 830,000 |
| 06 Aug 2024 | 8.43 | 8.53 | 8.27 | 8.34 | 8.34 | 891,100 |
| 05 Aug 2024 | 8.26 | 8.41 | 8.21 | 8.38 | 8.38 | 942,400 |
| 02 Aug 2024 | 8.50 | 8.77 | 8.35 | 8.70 | 8.70 | 1,061,400 |
| 01 Aug 2024 | 9.01 | 9.15 | 8.72 | 8.84 | 8.84 | 792,300 |
| 31 Jul 2024 | 9.15 | 9.27 | 8.98 | 9.07 | 9.07 | 696,200 |
| 30 Jul 2024 | 9.16 | 9.26 | 9.00 | 9.05 | 9.05 | 510,600 |
| 29 Jul 2024 | 9.54 | 9.56 | 9.08 | 9.12 | 9.12 | 502,600 |
| 26 Jul 2024 | 9.41 | 9.48 | 9.22 | 9.48 | 9.48 | 877,300 |
| 25 Jul 2024 | 9.29 | 9.48 | 9.22 | 9.25 | 9.25 | 850,600 |
| 24 Jul 2024 | 9.42 | 9.60 | 9.22 | 9.23 | 9.23 | 576,500 |
| 23 Jul 2024 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | 719,400 |
| 22 Jul 2024 | 9.27 | 9.39 | 9.21 | 9.39 | 9.39 | 1,559,700 |
| 19 Jul 2024 | 9.37 | 9.42 | 9.20 | 9.24 | 9.24 | 580,500 |
| 18 Jul 2024 | 9.52 | 9.68 | 9.27 | 9.35 | 9.35 | 865,800 |
| 17 Jul 2024 | 9.32 | 9.56 | 9.28 | 9.50 | 9.50 | 837,900 |
| 16 Jul 2024 | 9.10 | 9.42 | 9.08 | 9.42 | 9.42 | 947,000 |
| 15 Jul 2024 | 9.10 | 9.19 | 8.97 | 9.06 | 9.06 | 1,285,600 |
| 12 Jul 2024 | 9.05 | 9.05 | 8.93 | 9.00 | 9.00 | 892,600 |
| 11 Jul 2024 | 8.90 | 9.03 | 8.85 | 8.99 | 8.99 | 994,200 |
| 10 Jul 2024 | 8.79 | 8.79 | 8.60 | 8.75 | 8.75 | 949,300 |
| 09 Jul 2024 | 8.82 | 8.87 | 8.63 | 8.75 | 8.75 | 1,067,600 |
| 08 Jul 2024 | 9.20 | 9.28 | 8.85 | 8.86 | 8.86 | 2,435,700 |
| 05 Jul 2024 | 9.52 | 9.63 | 9.33 | 9.56 | 9.56 | 770,100 |
| 03 Jul 2024 | 9.60 | 9.73 | 9.56 | 9.64 | 9.64 | 1,090,700 |
| 02 Jul 2024 | 9.69 | 9.79 | 9.40 | 9.60 | 9.60 | 948,700 |
| 01 Jul 2024 | 9.89 | 9.89 | 9.59 | 9.73 | 9.73 | 1,216,000 |
| 28 Jun 2024 | 9.67 | 9.96 | 9.56 | 9.93 | 9.93 | 3,241,700 |
| 27 Jun 2024 | 9.20 | 9.66 | 9.14 | 9.62 | 9.62 | 709,600 |
| 26 Jun 2024 | 9.15 | 9.35 | 9.14 | 9.23 | 9.23 | 680,000 |
| 25 Jun 2024 | 9.24 | 9.24 | 9.13 | 9.18 | 9.18 | 570,400 |
| 24 Jun 2024 | 9.27 | 9.40 | 9.15 | 9.25 | 9.25 | 916,300 |
| 21 Jun 2024 | 9.30 | 9.35 | 9.19 | 9.34 | 9.34 | 2,200,200 |
| 20 Jun 2024 | 9.31 | 9.31 | 9.16 | 9.25 | 9.25 | 1,115,700 |
| 18 Jun 2024 | 9.47 | 9.55 | 9.35 | 9.35 | 9.35 | 902,000 |
| 17 Jun 2024 | 9.58 | 9.60 | 9.37 | 9.50 | 9.50 | 1,825,200 |
| 14 Jun 2024 | 9.73 | 9.77 | 9.57 | 9.61 | 9.61 | 991,400 |
| 13 Jun 2024 | 9.97 | 9.99 | 9.69 | 9.78 | 9.78 | 1,087,000 |
| 12 Jun 2024 | 10.32 | 10.43 | 9.97 | 10.01 | 10.01 | 929,600 |
| 11 Jun 2024 | 9.84 | 10.10 | 9.77 | 10.05 | 10.05 | 733,000 |
| 10 Jun 2024 | 9.74 | 9.92 | 9.69 | 9.91 | 9.91 | 683,900 |
| 07 Jun 2024 | 9.87 | 10.03 | 9.80 | 9.84 | 9.84 | 1,286,000 |
| 06 Jun 2024 | 9.84 | 10.04 | 9.81 | 10.01 | 10.01 | 629,300 |
| 05 Jun 2024 | 9.77 | 9.88 | 9.57 | 9.86 | 9.86 | 1,511,000 |
| 04 Jun 2024 | 9.62 | 9.70 | 9.47 | 9.63 | 9.63 | 898,600 |
| 03 Jun 2024 | 10.18 | 10.25 | 9.70 | 9.74 | 9.74 | 1,394,000 |
| 31 May 2024 | 9.74 | 10.16 | 9.71 | 10.15 | 10.15 | 1,809,400 |
| 30 May 2024 | 9.56 | 9.80 | 9.43 | 9.71 | 9.71 | 1,981,800 |
| 29 May 2024 | 9.41 | 9.81 | 9.40 | 9.72 | 9.72 | 1,561,700 |
| 28 May 2024 | 9.98 | 10.00 | 9.52 | 9.57 | 9.57 | 1,525,700 |
| 24 May 2024 | 10.21 | 10.21 | 9.91 | 9.97 | 9.97 | 1,511,300 |
| 23 May 2024 | 10.80 | 10.85 | 10.00 | 10.20 | 10.20 | 2,215,600 |
| 22 May 2024 | 10.25 | 10.25 | 9.82 | 9.86 | 9.86 | 2,183,400 |
| 21 May 2024 | 10.18 | 10.26 | 10.04 | 10.23 | 10.23 | 894,200 |
| 20 May 2024 | 10.43 | 10.44 | 10.12 | 10.26 | 10.26 | 924,800 |
| 17 May 2024 | 10.47 | 10.51 | 10.34 | 10.42 | 10.42 | 1,240,200 |
| 16 May 2024 | 10.39 | 10.49 | 10.31 | 10.44 | 10.44 | 992,700 |
| 15 May 2024 | 10.42 | 10.48 | 10.20 | 10.39 | 10.39 | 953,900 |
| 14 May 2024 | 10.28 | 10.40 | 10.19 | 10.27 | 10.27 | 910,100 |
| 13 May 2024 | 10.31 | 10.35 | 10.08 | 10.17 | 10.17 | 901,700 |
| 10 May 2024 | 10.55 | 10.59 | 10.17 | 10.21 | 10.21 | 910,000 |
| 09 May 2024 | 10.60 | 10.65 | 10.44 | 10.51 | 10.51 | 648,400 |
| 08 May 2024 | 10.42 | 10.56 | 10.39 | 10.56 | 10.56 | 818,800 |
| 07 May 2024 | 10.42 | 10.66 | 10.35 | 10.51 | 10.51 | 999,800 |
| 06 May 2024 | 10.18 | 10.47 | 10.11 | 10.39 | 10.39 | 2,151,500 |
| 03 May 2024 | 9.96 | 10.14 | 9.92 | 10.08 | 10.08 | 1,326,900 |
| 02 May 2024 | 10.00 | 10.01 | 9.63 | 9.77 | 9.77 | 1,403,500 |
| 01 May 2024 | 9.85 | 10.15 | 9.85 | 9.91 | 9.91 | 1,525,100 |
| 30 Apr 2024 | 9.50 | 10.06 | 9.50 | 9.86 | 9.86 | 1,885,300 |
| 29 Apr 2024 | 9.92 | 10.18 | 9.90 | 10.02 | 10.02 | 1,324,400 |
| 26 Apr 2024 | 9.95 | 10.08 | 9.81 | 9.95 | 9.95 | 946,700 |
| 25 Apr 2024 | 9.81 | 9.89 | 9.72 | 9.86 | 9.86 | 1,454,000 |
| 24 Apr 2024 | 9.75 | 10.09 | 9.69 | 10.03 | 10.03 | 1,710,200 |
| 23 Apr 2024 | 9.67 | 9.90 | 9.64 | 9.75 | 9.75 | 1,603,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.