Mail

New Zealand markets closed

NZX 50
10,813.92
+135.25(+1.27%)
NZD/USD
0.6319
+0.0038(+0.60%)
NZD/EUR
0.5979
+0.0017(+0.29%)
ALL ORDS
6,762.40
+71.00(+1.06%)
ASX 200
6,578.70
+50.30(+0.77%)
OIL
107.06
+2.79(+2.68%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	9.50	10.21	9.50	10.11	10.11	2,376,534
23 Jun 2022	9.16	9.47	9.00	9.42	9.42	873,900
22 Jun 2022	8.92	9.23	8.81	9.05	9.05	719,700
21 Jun 2022	9.02	9.22	8.94	9.01	9.01	968,700
17 Jun 2022	8.41	8.99	8.40	8.87	8.87	3,140,000
16 Jun 2022	8.55	8.67	8.25	8.35	8.35	1,294,900
15 Jun 2022	8.76	9.07	8.59	8.91	8.91	1,460,800
14 Jun 2022	8.85	8.97	8.47	8.58	8.58	1,428,800
13 Jun 2022	8.91	9.15	8.69	8.79	8.79	1,083,800
10 Jun 2022	9.61	9.64	9.12	9.26	9.26	1,313,100
09 Jun 2022	10.00	10.09	9.67	9.87	9.87	1,024,600
08 Jun 2022	10.16	10.40	10.06	10.15	10.15	677,500
07 Jun 2022	9.87	10.25	9.80	10.23	10.23	1,171,500
06 Jun 2022	9.96	10.10	9.70	9.95	9.95	1,138,900
03 Jun 2022	10.01	10.18	9.67	9.83	9.83	1,289,800
02 Jun 2022	9.77	10.39	9.76	10.25	10.25	1,975,800
01 Jun 2022	10.32	10.54	9.77	9.85	9.85	1,625,500
31 May 2022	10.39	10.50	10.01	10.14	10.14	1,975,800
27 May 2022	10.01	10.62	9.98	10.46	10.46	1,731,200
26 May 2022	9.05	10.10	8.50	9.84	9.84	2,304,800
25 May 2022	9.08	9.59	8.92	9.54	9.54	2,260,400
24 May 2022	9.75	9.85	8.93	9.07	9.07	2,562,200
23 May 2022	10.33	10.33	9.81	9.92	9.92	1,707,600
20 May 2022	10.59	10.78	10.04	10.43	10.43	909,900
19 May 2022	9.88	10.54	9.88	10.33	10.33	951,400
18 May 2022	10.25	10.35	9.63	9.80	9.80	1,036,600
17 May 2022	10.51	10.73	9.96	10.42	10.42	921,200
16 May 2022	10.62	10.77	10.15	10.20	10.20	1,070,700
13 May 2022	10.20	10.79	10.16	10.78	10.78	1,101,300
12 May 2022	9.56	10.19	9.48	9.90	9.90	1,302,400
11 May 2022	9.94	10.34	9.65	9.71	9.71	1,538,100
10 May 2022	10.18	10.43	9.57	10.05	10.05	2,301,700
09 May 2022	10.70	10.92	9.79	9.89	9.89	2,181,900
06 May 2022	11.60	11.60	10.85	10.98	10.98	1,138,100
05 May 2022	12.25	12.25	11.54	11.73	11.73	943,700
04 May 2022	12.30	12.57	11.72	12.52	12.52	1,160,500
03 May 2022	12.52	12.62	12.08	12.21	12.21	1,014,600
02 May 2022	12.17	12.61	11.99	12.60	12.60	844,100
29 Apr 2022	12.37	12.72	12.11	12.17	12.17	947,100
28 Apr 2022	12.23	12.68	12.02	12.54	12.54	755,600
27 Apr 2022	12.32	12.61	12.03	12.06	12.06	1,061,400
26 Apr 2022	12.70	12.72	12.15	12.32	12.32	1,176,600
25 Apr 2022	12.56	12.93	12.51	12.78	12.78	1,307,400
22 Apr 2022	12.92	13.18	12.57	12.71	12.71	964,700
21 Apr 2022	13.47	13.80	12.92	12.96	12.96	1,201,200
20 Apr 2022	13.80	13.80	13.28	13.29	13.29	956,800
19 Apr 2022	13.45	14.03	13.35	13.73	13.73	691,500
18 Apr 2022	13.49	13.50	13.16	13.36	13.36	984,800
14 Apr 2022	14.55	14.56	13.58	13.59	13.59	754,700
13 Apr 2022	13.87	14.57	13.75	14.52	14.52	927,900
12 Apr 2022	13.94	14.38	13.73	13.82	13.82	1,028,200
11 Apr 2022	13.59	13.88	13.40	13.59	13.59	1,184,700
08 Apr 2022	14.14	14.18	13.85	13.85	13.85	884,900
07 Apr 2022	14.09	14.40	13.94	14.26	14.26	1,274,700
06 Apr 2022	14.55	14.56	13.96	14.15	14.15	1,277,400
05 Apr 2022	15.40	15.40	14.74	14.89	14.89	632,000
04 Apr 2022	14.63	15.40	14.63	15.36	15.36	1,101,000
01 Apr 2022	14.92	15.17	14.37	14.64	14.64	1,455,300
31 Mar 2022	15.00	15.30	14.87	14.98	14.98	842,300
30 Mar 2022	15.25	15.25	14.56	14.95	14.95	1,773,900
29 Mar 2022	15.33	15.68	15.30	15.53	15.53	675,700
28 Mar 2022	14.92	15.21	14.65	15.09	15.09	629,600
25 Mar 2022	15.39	15.39	14.78	14.97	14.97	602,000
24 Mar 2022	15.33	15.44	14.99	15.37	15.37	558,300
23 Mar 2022	14.80	15.40	14.70	15.28	15.28	834,100
22 Mar 2022	14.71	15.26	14.55	15.07	15.07	1,124,000
21 Mar 2022	14.75	14.93	14.25	14.68	14.68	1,334,500
18 Mar 2022	15.04	15.38	14.82	14.95	14.95	6,407,300
17 Mar 2022	14.07	15.10	14.00	15.07	15.07	1,574,000
16 Mar 2022	13.77	14.36	13.55	14.14	14.14	1,438,300
15 Mar 2022	13.20	13.75	13.20	13.60	13.60	1,353,200
14 Mar 2022	13.13	13.72	12.77	13.19	13.19	2,054,400
11 Mar 2022	13.75	13.76	12.85	12.87	12.87	667,000
10 Mar 2022	13.25	13.71	13.19	13.59	13.59	998,800
09 Mar 2022	13.06	13.71	12.91	13.48	13.48	1,333,600
08 Mar 2022	12.57	13.08	12.32	12.69	12.69	1,285,900
07 Mar 2022	13.32	13.47	12.61	12.69	12.69	1,311,700
04 Mar 2022	13.93	14.21	13.14	13.26	13.26	1,307,000
03 Mar 2022	15.66	15.77	13.92	14.00	14.00	2,379,500
02 Mar 2022	15.37	15.55	14.96	15.40	15.40	889,300
01 Mar 2022	15.24	15.69	15.10	15.21	15.21	1,217,800
28 Feb 2022	14.99	15.49	14.69	15.18	15.18	1,717,100
25 Feb 2022	14.87	15.08	14.53	15.07	15.07	638,300
24 Feb 2022	13.29	15.02	13.01	14.88	14.88	1,114,500
23 Feb 2022	14.74	14.88	13.83	13.85	13.85	953,800
22 Feb 2022	14.36	14.91	14.21	14.62	14.62	864,600
18 Feb 2022	15.18	15.39	14.62	14.62	14.62	2,674,700
17 Feb 2022	16.18	16.18	15.22	15.22	15.22	1,161,900
16 Feb 2022	16.29	16.36	15.81	16.34	16.34	699,700
15 Feb 2022	16.08	16.39	15.78	16.39	16.39	731,900
14 Feb 2022	15.82	16.17	15.61	15.80	15.80	640,900
11 Feb 2022	16.59	16.90	15.85	15.98	15.98	791,600
10 Feb 2022	16.39	16.86	16.21	16.47	16.47	806,400
09 Feb 2022	16.72	17.02	16.59	16.83	16.83	818,900
08 Feb 2022	16.25	16.62	16.21	16.60	16.60	631,500
07 Feb 2022	15.71	16.53	15.68	16.39	16.39	843,800
04 Feb 2022	15.15	15.85	15.04	15.67	15.67	860,200
03 Feb 2022	15.40	15.68	15.17	15.20	15.20	949,100
02 Feb 2022	16.51	16.68	15.74	15.88	15.88	687,800
01 Feb 2022	16.75	16.84	16.09	16.52	16.52	766,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...