Zuora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.44	11.59	11.38	11.53	11.53	0.79%	12,017,103
Jul 31, 2025	11.64	11.82	11.40	11.44	11.44	-1.38%	18,994,300
Jul 30, 2025	11.71	11.71	11.50	11.60	11.60	-0.94%	12,141,600
Jul 29, 2025	11.65	11.71	11.52	11.71	11.71	0.26%	11,893,889
Jul 28, 2025	11.69	11.74	11.60	11.68	11.68	0.09%	10,984,794
Jul 25, 2025	11.62	11.71	11.58	11.67	11.67	0.43%	12,036,800
Jul 24, 2025	11.49	11.62	11.45	11.62	11.62	1.40%	13,383,936
Jul 23, 2025	11.54	11.63	11.43	11.46	11.46	-0.61%	13,749,180
Jul 22, 2025	11.56	11.60	11.43	11.53	11.53	-0.52%	11,037,800
Jul 21, 2025	11.49	11.60	11.44	11.59	11.59	1.13%	13,674,487
Jul 18, 2025	11.51	11.58	11.41	11.46	11.46	-0.26%	10,783,600
Jul 17, 2025	11.28	11.49	11.23	11.49	11.49	1.86%	15,888,396
Jul 16, 2025	11.23	11.45	11.23	11.28	11.28	0.27%	12,945,243
Jul 15, 2025	11.26	11.28	11.07	11.25	11.25	-0.27%	14,728,200
Jul 14, 2025	11.41	11.44	11.25	11.28	11.28	-1.23%	13,712,036
Jul 11, 2025	11.38	11.49	11.22	11.42	11.42	0.35%	13,148,907
Jul 10, 2025	11.40	11.47	11.30	11.38	11.38	-0.26%	9,882,307
Jul 9, 2025	11.45	11.56	11.40	11.41	11.41	-0.44%	10,420,007
Jul 8, 2025	11.35	11.52	11.30	11.46	11.46	0.88%	11,745,700
Jul 7, 2025	11.36	11.38	11.26	11.36	11.36	-	7,645,400
Jul 4, 2025	11.58	11.58	11.34	11.36	11.36	-1.90%	12,813,000
Jul 3, 2025	11.42	11.63	11.40	11.58	11.58	1.31%	12,584,536
Jul 2, 2025	11.68	11.68	11.38	11.43	11.43	-2.31%	16,817,500
Jul 1, 2025	11.78	11.86	11.57	11.70	11.70	-0.68%	13,540,709
Jun 30, 2025	11.71	11.82	11.66	11.78	11.78	0.60%	17,000,424
Jun 27, 2025	11.67	11.83	11.59	11.71	11.71	1.04%	22,362,476
Jun 26, 2025	11.50	11.75	11.50	11.59	11.59	0.17%	18,041,921
Jun 25, 2025	11.50	11.63	11.35	11.57	11.57	0.96%	17,498,600
Jun 24, 2025	11.23	11.49	11.21	11.46	11.46	2.23%	15,823,900
Jun 23, 2025	10.92	11.24	10.85	11.21	11.21	1.63%	10,154,683
Jun 20, 2025	11.19	11.26	11.01	11.03	11.03	-1.61%	13,137,600
Jun 19, 2025	11.37	11.45	11.14	11.21	11.21	-2.10%	16,398,700
Jun 18, 2025	11.39	11.65	11.35	11.45	11.45	0.09%	13,817,632
Jun 17, 2025	11.41	11.61	11.27	11.44	11.44	-0.35%	16,503,523
Jun 16, 2025	11.23	11.70	11.13	11.48	11.48	2.14%	22,543,948
Jun 13, 2025	11.53	11.57	11.21	11.24	11.24	-3.52%	19,047,800
Jun 12, 2025	11.58	11.82	11.58	11.65	11.60	-	20,842,052
Jun 11, 2025	11.80	11.97	11.59	11.65	11.60	-1.44%	28,486,922
Jun 10, 2025	11.99	12.05	11.72	11.82	11.77	-1.50%	27,276,325
Jun 9, 2025	11.45	12.23	11.45	12.00	11.95	1.35%	50,629,511
Jun 6, 2025	11.27	12.08	11.15	11.84	11.79	5.34%	53,837,996
Jun 5, 2025	11.06	11.29	11.01	11.24	11.19	1.17%	11,368,845
Jun 4, 2025	11.02	11.13	10.95	11.11	11.06	0.91%	10,642,731
Jun 3, 2025	11.12	11.31	10.99	11.01	10.96	-2.05%	16,316,200
May 30, 2025	11.57	11.60	11.20	11.24	11.19	-3.19%	14,962,400
May 29, 2025	11.34	11.66	11.34	11.61	11.56	1.75%	13,105,477
May 28, 2025	11.52	11.69	11.35	11.41	11.36	-0.87%	9,007,652
May 27, 2025	11.61	11.61	11.39	11.51	11.46	-0.78%	8,376,810
May 26, 2025	11.33	11.60	11.25	11.60	11.55	2.38%	13,413,202
May 23, 2025	11.64	11.66	11.32	11.33	11.28	-2.83%	13,577,100