Zuora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.13	18.27	17.94	18.24	18.24	-0.16%	457,043
Jul 31, 2025	18.40	18.40	18.07	18.27	18.27	-1.56%	637,182
Jul 30, 2025	18.29	18.60	18.24	18.56	18.56	1.37%	436,951
Jul 29, 2025	18.70	18.73	18.17	18.31	18.31	-2.29%	760,834
Jul 28, 2025	18.20	18.79	18.07	18.74	18.74	3.14%	568,760
Jul 25, 2025	18.37	18.59	18.07	18.17	18.17	-1.52%	527,094
Jul 24, 2025	18.90	18.97	18.40	18.45	18.45	-0.70%	618,134
Jul 23, 2025	18.57	18.74	18.35	18.58	18.58	0.70%	551,227
Jul 22, 2025	18.08	18.52	18.00	18.45	18.45	1.77%	763,580
Jul 21, 2025	18.22	18.24	17.99	18.13	18.13	-0.77%	404,994
Jul 18, 2025	18.35	18.48	18.07	18.27	18.27	-0.16%	733,709
Jul 17, 2025	18.08	18.30	17.86	18.30	18.30	1.89%	708,077
Jul 16, 2025	17.75	18.11	17.56	17.96	17.96	0.34%	829,101
Jul 15, 2025	18.35	18.35	17.90	17.90	17.90	-2.24%	788,802
Jul 14, 2025	18.30	18.35	18.05	18.31	18.31	0.33%	560,485
Jul 11, 2025	18.00	18.25	17.73	18.25	18.25	1.22%	1,108,476
Jul 10, 2025	18.81	18.81	17.92	18.03	18.03	-3.99%	1,285,341
Jul 9, 2025	18.45	18.99	18.36	18.78	18.78	1.79%	1,078,867
Jul 8, 2025	18.47	18.62	18.19	18.45	18.45	2.39%	1,303,996
Jul 7, 2025	17.74	18.02	17.57	18.02	18.02	1.58%	1,239,746
Jul 4, 2025	17.40	17.90	17.06	17.74	17.74	2.37%	1,469,517
Jul 3, 2025	17.38	17.82	16.71	17.33	17.33	2.18%	4,616,203
Jul 2, 2025	19.08	19.13	14.80	16.96	16.96	-15.79%	11,401,858
Jul 1, 2025	19.41	20.17	19.20	20.14	20.14	4.51%	955,115
Jun 30, 2025	19.17	19.48	19.09	19.27	19.27	0.94%	980,169
Jun 27, 2025	19.40	19.53	18.99	19.09	19.09	-1.09%	1,435,888
Jun 26, 2025	19.60	19.85	18.78	19.30	19.30	-1.63%	5,637,936
Jun 25, 2025	19.64	20.08	19.39	19.62	19.62	0.05%	685,770
Jun 24, 2025	19.50	19.76	19.36	19.61	19.61	2.08%	557,674
Jun 23, 2025	19.23	19.29	18.94	19.21	19.21	-0.62%	558,445
Jun 20, 2025	19.60	19.66	19.25	19.33	19.33	-2.03%	855,480
Jun 19, 2025	19.77	19.89	19.55	19.73	19.73	-0.95%	606,816
Jun 18, 2025	19.97	20.17	19.75	19.92	19.92	-1.53%	917,634
Jun 17, 2025	20.57	20.97	20.11	20.23	20.23	-0.93%	792,554
Jun 16, 2025	20.23	20.93	20.23	20.42	20.42	0.44%	819,340
Jun 13, 2025	20.37	20.47	20.03	20.33	20.33	0.05%	766,746
Jun 12, 2025	21.40	21.40	20.32	20.32	20.32	-4.91%	1,154,081
Jun 11, 2025	20.99	21.40	20.83	21.37	21.37	1.57%	453,523
Jun 10, 2025	20.50	21.04	20.30	21.04	21.04	-1.22%	1,150,684
Jun 6, 2025	21.68	21.86	21.18	21.30	21.30	-1.53%	515,076
Jun 5, 2025	21.85	21.97	21.54	21.63	21.63	-1.05%	544,967
Jun 4, 2025	21.65	22.38	21.59	21.86	21.86	0.46%	480,424
Jun 3, 2025	22.25	22.32	21.44	21.76	21.76	-2.20%	996,956
Jun 2, 2025	23.44	23.60	22.23	22.25	22.25	-5.08%	667,319
May 30, 2025	23.79	23.90	23.23	23.44	23.44	-2.66%	952,566
May 29, 2025	24.12	24.34	24.00	24.08	24.08	0.17%	212,686
May 28, 2025	24.33	24.54	23.98	24.04	24.04	-0.21%	305,794
May 27, 2025	23.74	24.17	23.57	24.09	24.09	1.43%	329,834
May 26, 2025	23.91	24.04	23.62	23.75	23.75	-1.53%	573,955
May 23, 2025	24.01	24.46	23.92	24.12	24.12	0.17%	213,001