Zuora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	101.56	101.90	99.83	100.56	100.56	-1.32%	1,609,193
Jul 31, 2025	102.20	105.73	101.19	101.90	101.90	-2.80%	3,131,200
Jul 30, 2025	105.42	105.87	104.44	104.83	104.83	-0.16%	1,383,300
Jul 29, 2025	104.00	106.34	104.00	105.00	105.00	0.68%	1,131,000
Jul 28, 2025	104.92	105.21	103.94	104.29	104.29	-1.07%	1,185,300
Jul 25, 2025	104.53	105.43	103.91	105.42	105.42	1.50%	1,571,500
Jul 24, 2025	105.11	105.79	103.57	103.86	103.86	-1.20%	2,130,700
Jul 23, 2025	106.09	106.17	104.54	105.12	105.12	-1.31%	2,004,400
Jul 22, 2025	106.39	107.10	106.00	106.52	106.52	0.46%	1,385,621
Jul 21, 2025	106.73	107.11	105.99	106.03	106.03	-0.30%	1,949,431
Jul 18, 2025	110.13	110.27	105.60	106.35	106.35	-3.57%	2,481,623
Jul 17, 2025	111.35	112.14	109.79	110.29	110.29	-0.30%	1,505,200
Jul 16, 2025	111.46	112.01	110.00	110.62	110.62	-0.64%	1,069,546
Jul 15, 2025	110.51	112.18	110.51	111.33	111.33	0.10%	1,471,400
Jul 14, 2025	111.29	111.76	110.19	111.22	111.22	-0.42%	915,937
Jul 11, 2025	111.23	111.98	110.48	111.69	111.69	-0.86%	1,224,500
Jul 10, 2025	111.81	114.57	111.72	112.66	112.66	1.09%	1,818,911
Jul 9, 2025	110.93	111.81	110.65	111.45	111.45	0.82%	1,493,300
Jul 8, 2025	109.39	111.29	109.34	110.54	110.54	1.57%	975,413
Jul 7, 2025	110.07	110.65	108.73	108.83	108.83	-1.02%	809,530
Jul 4, 2025	109.89	110.23	109.55	109.95	109.95	-0.30%	304,200
Jul 3, 2025	111.53	111.53	109.28	110.28	110.28	-0.74%	1,030,400
Jul 2, 2025	109.20	111.96	109.20	111.10	111.10	2.70%	1,566,200
Jun 30, 2025	107.61	108.24	107.20	108.18	108.18	0.75%	1,323,000
Jun 27, 2025	107.40	108.45	105.09	107.37	107.37	-0.37%	2,167,600
Jun 26, 2025	107.27	108.09	106.68	107.77	107.54	0.79%	1,290,427
Jun 25, 2025	109.49	109.49	106.75	106.93	106.70	-1.69%	2,364,200
Jun 24, 2025	111.02	111.02	107.46	108.77	108.54	-0.82%	1,766,000
Jun 23, 2025	110.06	110.53	108.96	109.67	109.44	-0.48%	2,044,837
Jun 20, 2025	111.64	111.64	109.94	110.20	109.97	-0.10%	3,203,000
Jun 19, 2025	109.44	111.26	109.43	110.31	110.08	0.44%	664,810
Jun 18, 2025	109.91	110.29	109.42	109.83	109.60	0.46%	1,670,200
Jun 17, 2025	110.33	110.79	108.95	109.33	109.10	-1.40%	1,162,733
Jun 16, 2025	109.53	113.40	109.53	110.88	110.65	1.50%	1,980,700
Jun 13, 2025	109.52	110.45	108.98	109.24	109.01	-1.09%	1,609,947
Jun 12, 2025	110.28	110.56	109.69	110.44	110.21	0.03%	1,041,310
Jun 11, 2025	111.49	111.73	109.56	110.41	110.18	-0.66%	975,231
Jun 10, 2025	111.89	112.70	110.17	111.14	110.90	-0.57%	1,189,400
Jun 9, 2025	112.17	112.42	111.32	111.78	111.54	-0.37%	1,141,518
Jun 6, 2025	113.24	113.58	111.89	112.19	111.95	0.26%	1,286,918
Jun 5, 2025	112.98	113.31	111.64	111.90	111.66	-0.29%	830,203
Jun 4, 2025	112.71	113.12	112.18	112.22	111.98	-0.48%	1,294,636
Jun 3, 2025	111.26	113.39	111.11	112.76	112.52	1.09%	1,047,300
Jun 2, 2025	109.86	111.96	109.79	111.54	111.30	-0.49%	1,068,900
May 30, 2025	111.73	112.86	111.73	112.09	111.85	-	2,891,916
May 29, 2025	112.45	112.69	111.32	112.09	111.85	0.30%	905,500
May 28, 2025	111.25	112.75	111.25	111.76	111.52	0.28%	1,174,300
May 27, 2025	110.95	112.28	110.95	111.45	111.21	-0.10%	1,827,800
May 26, 2025	110.54	112.16	110.54	111.56	111.32	1.44%	990,824
May 23, 2025	110.07	111.03	109.93	109.98	109.75	-1.34%	1,227,100