Zuora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.86	48.85	47.66	47.77	47.77	-0.69%	2,551,954
Jul 31, 2025	49.00	49.12	47.90	48.10	47.70	-2.10%	3,226,661
Jul 30, 2025	49.41	49.88	48.85	49.13	48.72	-0.55%	2,606,958
Jul 29, 2025	49.09	49.50	48.70	49.40	48.99	0.63%	2,646,734
Jul 28, 2025	48.90	49.66	48.75	49.09	48.68	0.41%	2,434,342
Jul 25, 2025	49.30	49.48	48.84	48.89	48.48	-0.83%	2,162,945
Jul 24, 2025	48.61	49.33	48.45	49.30	48.89	1.13%	2,719,115
Jul 23, 2025	49.20	49.55	48.71	48.75	48.34	-0.43%	2,411,619
Jul 22, 2025	47.85	49.09	47.85	48.96	48.55	2.21%	3,070,031
Jul 21, 2025	47.90	48.32	47.78	47.90	47.50	0.06%	2,132,048
Jul 18, 2025	47.87	47.98	47.48	47.87	47.47	0.19%	1,644,102
Jul 17, 2025	47.10	48.17	47.10	47.78	47.38	1.34%	2,715,300
Jul 16, 2025	47.30	47.46	47.00	47.15	46.76	0.23%	1,427,696
Jul 15, 2025	47.04	47.68	46.52	47.04	46.65	-0.19%	1,773,005
Jul 14, 2025	46.83	47.25	46.83	47.13	46.74	0.68%	1,447,833
Jul 11, 2025	46.31	47.10	46.31	46.81	46.42	1.08%	2,252,086
Jul 10, 2025	46.65	46.82	46.00	46.31	45.92	-1.00%	2,309,139
Jul 9, 2025	46.61	46.78	46.36	46.78	46.39	0.60%	1,277,959
Jul 8, 2025	46.03	47.03	45.99	46.50	46.11	1.02%	1,992,628
Jul 7, 2025	46.10	46.30	45.92	46.03	45.65	-0.15%	1,385,931
Jul 4, 2025	47.04	47.28	45.92	46.10	45.72	-2.00%	4,082,748
Jul 3, 2025	47.13	47.39	46.95	47.04	46.65	-0.32%	1,507,337
Jul 2, 2025	47.39	47.85	46.91	47.19	46.80	-0.72%	1,880,060
Jul 1, 2025	47.13	47.60	47.00	47.53	47.53	0.91%	1,439,755
Jun 30, 2025	46.98	47.28	46.70	47.10	47.10	0.43%	1,676,898
Jun 27, 2025	47.26	47.50	46.90	46.90	46.90	-0.66%	1,799,435
Jun 26, 2025	48.22	48.29	47.21	47.21	47.21	-2.09%	2,307,627
Jun 25, 2025	47.50	48.29	47.30	48.22	48.22	1.47%	2,066,811
Jun 24, 2025	46.58	47.75	46.57	47.52	47.52	2.06%	2,131,513
Jun 23, 2025	46.75	47.49	46.56	46.56	46.56	-1.77%	1,778,878
Jun 20, 2025	47.47	47.78	46.75	47.40	47.40	0.15%	1,844,167
Jun 19, 2025	46.27	48.08	46.07	47.33	47.33	2.34%	2,567,948
Jun 18, 2025	47.50	47.60	46.15	46.25	46.25	-2.41%	2,617,902
Jun 17, 2025	47.32	47.68	46.90	47.39	47.39	0.15%	1,528,869
Jun 16, 2025	48.05	48.50	46.95	47.32	47.32	-2.59%	2,975,232
Jun 13, 2025	48.17	48.77	47.76	48.58	48.58	0.75%	3,309,383
Jun 12, 2025	48.17	48.41	47.84	48.22	48.22	0.15%	1,190,365
Jun 11, 2025	48.32	49.12	48.10	48.15	48.15	-0.29%	1,641,397
Jun 10, 2025	47.54	49.17	47.44	48.29	48.29	1.58%	3,269,946
Jun 9, 2025	47.26	47.85	47.14	47.54	47.54	0.87%	1,458,759
Jun 6, 2025	47.18	47.37	46.90	47.13	47.13	-	1,110,752
Jun 5, 2025	47.08	47.39	46.71	47.13	47.13	0.11%	1,432,159
Jun 4, 2025	46.75	47.42	46.70	47.08	47.08	0.43%	1,734,121
Jun 3, 2025	47.00	47.00	45.77	46.88	46.88	-0.68%	2,863,404
May 30, 2025	47.35	47.60	46.80	47.20	47.20	-0.72%	1,647,090
May 29, 2025	46.90	47.78	46.78	47.54	47.54	1.47%	1,605,392
May 28, 2025	46.99	47.55	46.64	46.85	46.85	-0.32%	1,526,417
May 27, 2025	46.89	47.45	46.59	47.00	47.00	0.47%	1,434,855
May 26, 2025	46.71	47.34	46.39	46.78	46.78	0.15%	1,508,258
May 23, 2025	46.92	47.50	46.66	46.71	46.71	-0.45%	1,947,286