New Zealand markets closed

Zuora, Inc. (ZUO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.11+0.69 (+7.32%)
At close: 04:00PM EDT
10.60 +0.49 (+4.85%)
After hours: 05:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20229.5010.219.5010.1110.112,376,534
23 Jun 20229.169.479.009.429.42873,900
22 Jun 20228.929.238.819.059.05719,700
21 Jun 20229.029.228.949.019.01968,700
17 Jun 20228.418.998.408.878.873,140,000
16 Jun 20228.558.678.258.358.351,294,900
15 Jun 20228.769.078.598.918.911,460,800
14 Jun 20228.858.978.478.588.581,428,800
13 Jun 20228.919.158.698.798.791,083,800
10 Jun 20229.619.649.129.269.261,313,100
09 Jun 202210.0010.099.679.879.871,024,600
08 Jun 202210.1610.4010.0610.1510.15677,500
07 Jun 20229.8710.259.8010.2310.231,171,500
06 Jun 20229.9610.109.709.959.951,138,900
03 Jun 202210.0110.189.679.839.831,289,800
02 Jun 20229.7710.399.7610.2510.251,975,800
01 Jun 202210.3210.549.779.859.851,625,500
31 May 202210.3910.5010.0110.1410.141,975,800
27 May 202210.0110.629.9810.4610.461,731,200
26 May 20229.0510.108.509.849.842,304,800
25 May 20229.089.598.929.549.542,260,400
24 May 20229.759.858.939.079.072,562,200
23 May 202210.3310.339.819.929.921,707,600
20 May 202210.5910.7810.0410.4310.43909,900
19 May 20229.8810.549.8810.3310.33951,400
18 May 202210.2510.359.639.809.801,036,600
17 May 202210.5110.739.9610.4210.42921,200
16 May 202210.6210.7710.1510.2010.201,070,700
13 May 202210.2010.7910.1610.7810.781,101,300
12 May 20229.5610.199.489.909.901,302,400
11 May 20229.9410.349.659.719.711,538,100
10 May 202210.1810.439.5710.0510.052,301,700
09 May 202210.7010.929.799.899.892,181,900
06 May 202211.6011.6010.8510.9810.981,138,100
05 May 202212.2512.2511.5411.7311.73943,700
04 May 202212.3012.5711.7212.5212.521,160,500
03 May 202212.5212.6212.0812.2112.211,014,600
02 May 202212.1712.6111.9912.6012.60844,100
29 Apr 202212.3712.7212.1112.1712.17947,100
28 Apr 202212.2312.6812.0212.5412.54755,600
27 Apr 202212.3212.6112.0312.0612.061,061,400
26 Apr 202212.7012.7212.1512.3212.321,176,600
25 Apr 202212.5612.9312.5112.7812.781,307,400
22 Apr 202212.9213.1812.5712.7112.71964,700
21 Apr 202213.4713.8012.9212.9612.961,201,200
20 Apr 202213.8013.8013.2813.2913.29956,800
19 Apr 202213.4514.0313.3513.7313.73691,500
18 Apr 202213.4913.5013.1613.3613.36984,800
14 Apr 202214.5514.5613.5813.5913.59754,700
13 Apr 202213.8714.5713.7514.5214.52927,900
12 Apr 202213.9414.3813.7313.8213.821,028,200
11 Apr 202213.5913.8813.4013.5913.591,184,700
08 Apr 202214.1414.1813.8513.8513.85884,900
07 Apr 202214.0914.4013.9414.2614.261,274,700
06 Apr 202214.5514.5613.9614.1514.151,277,400
05 Apr 202215.4015.4014.7414.8914.89632,000
04 Apr 202214.6315.4014.6315.3615.361,101,000
01 Apr 202214.9215.1714.3714.6414.641,455,300
31 Mar 202215.0015.3014.8714.9814.98842,300
30 Mar 202215.2515.2514.5614.9514.951,773,900
29 Mar 202215.3315.6815.3015.5315.53675,700
28 Mar 202214.9215.2114.6515.0915.09629,600
25 Mar 202215.3915.3914.7814.9714.97602,000
24 Mar 202215.3315.4414.9915.3715.37558,300
23 Mar 202214.8015.4014.7015.2815.28834,100
22 Mar 202214.7115.2614.5515.0715.071,124,000
21 Mar 202214.7514.9314.2514.6814.681,334,500
18 Mar 202215.0415.3814.8214.9514.956,407,300
17 Mar 202214.0715.1014.0015.0715.071,574,000
16 Mar 202213.7714.3613.5514.1414.141,438,300
15 Mar 202213.2013.7513.2013.6013.601,353,200
14 Mar 202213.1313.7212.7713.1913.192,054,400
11 Mar 202213.7513.7612.8512.8712.87667,000
10 Mar 202213.2513.7113.1913.5913.59998,800
09 Mar 202213.0613.7112.9113.4813.481,333,600
08 Mar 202212.5713.0812.3212.6912.691,285,900
07 Mar 202213.3213.4712.6112.6912.691,311,700
04 Mar 202213.9314.2113.1413.2613.261,307,000
03 Mar 202215.6615.7713.9214.0014.002,379,500
02 Mar 202215.3715.5514.9615.4015.40889,300
01 Mar 202215.2415.6915.1015.2115.211,217,800
28 Feb 202214.9915.4914.6915.1815.181,717,100
25 Feb 202214.8715.0814.5315.0715.07638,300
24 Feb 202213.2915.0213.0114.8814.881,114,500
23 Feb 202214.7414.8813.8313.8513.85953,800
22 Feb 202214.3614.9114.2114.6214.62864,600
18 Feb 202215.1815.3914.6214.6214.622,674,700
17 Feb 202216.1816.1815.2215.2215.221,161,900
16 Feb 202216.2916.3615.8116.3416.34699,700
15 Feb 202216.0816.3915.7816.3916.39731,900
14 Feb 202215.8216.1715.6115.8015.80640,900
11 Feb 202216.5916.9015.8515.9815.98791,600
10 Feb 202216.3916.8616.2116.4716.47806,400
09 Feb 202216.7217.0216.5916.8316.83818,900
08 Feb 202216.2516.6216.2116.6016.60631,500
07 Feb 202215.7116.5315.6816.3916.39843,800
04 Feb 202215.1515.8515.0415.6715.67860,200
03 Feb 202215.4015.6815.1715.2015.20949,100
02 Feb 202216.5116.6815.7415.8815.88687,800
01 Feb 202216.7516.8416.0916.5216.52766,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...