Zuora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.26	10.52	10.09	10.37	10.37	1.47%	233,247
Jul 31, 2025	10.37	10.44	10.13	10.22	10.22	-1.45%	223,205
Jul 30, 2025	10.92	11.11	10.16	10.37	10.37	-7.16%	452,777
Jul 29, 2025	11.11	11.35	10.92	11.17	11.17	0.54%	164,764
Jul 28, 2025	11.40	11.40	10.70	11.11	11.11	-3.48%	312,045
Jul 25, 2025	11.25	11.64	11.07	11.51	11.51	2.22%	231,428
Jul 24, 2025	11.10	11.40	10.75	11.26	11.26	0.45%	201,820
Jul 23, 2025	11.45	11.56	11.05	11.21	11.21	-2.18%	134,866
Jul 22, 2025	11.67	11.70	11.40	11.46	11.46	-1.29%	217,760
Jul 21, 2025	11.26	11.75	11.26	11.61	11.61	3.75%	253,957
Jul 18, 2025	11.45	11.47	11.15	11.19	11.19	-0.62%	163,753
Jul 17, 2025	11.10	11.28	10.90	11.26	11.26	0.72%	253,249
Jul 16, 2025	11.47	11.47	11.01	11.18	11.18	-2.44%	277,101
Jul 15, 2025	12.10	12.16	11.29	11.46	11.46	-5.29%	419,943
Jul 14, 2025	12.29	12.66	12.00	12.10	12.10	-1.22%	306,263
Jul 11, 2025	12.30	12.57	12.11	12.25	12.25	0.25%	277,769
Jul 10, 2025	12.24	12.45	12.05	12.22	12.22	0.74%	225,444
Jul 9, 2025	12.27	12.27	11.92	12.13	12.13	-1.14%	240,702
Jul 8, 2025	12.90	12.90	11.81	12.27	12.27	-4.29%	540,367
Jul 7, 2025	12.57	12.90	11.95	12.82	12.82	1.10%	277,682
Jul 3, 2025	12.68	12.85	12.44	12.68	12.68	-1.25%	158,955
Jul 2, 2025	12.65	13.20	12.50	12.84	12.84	2.97%	386,359
Jul 1, 2025	12.34	12.63	12.00	12.47	12.47	2.21%	392,871
Jun 30, 2025	12.17	12.40	11.91	12.20	12.20	0.16%	461,069
Jun 27, 2025	12.78	12.79	11.93	12.18	12.18	-6.24%	1,992,925
Jun 26, 2025	12.56	13.15	12.50	12.99	12.99	4.17%	340,782
Jun 25, 2025	12.74	12.94	12.32	12.47	12.47	-2.73%	177,816
Jun 24, 2025	12.05	12.90	11.62	12.82	12.82	4.14%	298,894
Jun 23, 2025	12.21	12.56	11.99	12.31	12.31	0.82%	252,920
Jun 20, 2025	12.14	12.39	11.86	12.21	12.21	0.16%	341,597
Jun 18, 2025	12.00	12.61	11.90	12.19	12.19	1.50%	237,406
Jun 17, 2025	12.75	12.92	12.00	12.01	12.01	-5.88%	431,596
Jun 16, 2025	13.36	13.50	12.70	12.76	12.76	-4.63%	407,846
Jun 13, 2025	13.25	14.09	13.13	13.38	13.38	1.36%	359,042
Jun 12, 2025	13.61	13.71	13.05	13.20	13.20	-2.08%	282,757
Jun 11, 2025	13.12	13.73	13.12	13.48	13.48	2.43%	369,775
Jun 10, 2025	13.63	14.05	13.09	13.16	13.16	-2.95%	406,012
Jun 9, 2025	14.08	14.08	12.81	13.56	13.56	-3.90%	759,159
Jun 6, 2025	13.87	14.39	13.38	14.11	14.11	3.22%	614,264
Jun 5, 2025	13.73	14.11	13.55	13.67	13.67	1.48%	590,861
Jun 4, 2025	12.99	13.59	12.50	13.47	13.47	6.23%	609,883
Jun 3, 2025	12.55	12.77	12.20	12.68	12.68	-0.39%	461,816
Jun 2, 2025	12.05	13.23	11.93	12.73	12.73	10.03%	754,428
May 30, 2025	10.98	11.60	10.88	11.57	11.57	4.80%	281,878
May 29, 2025	11.42	11.42	10.92	11.04	11.04	-3.41%	201,839
May 28, 2025	10.88	11.44	10.88	11.43	11.43	5.44%	273,369
May 27, 2025	10.74	11.05	10.70	10.84	10.84	0.56%	176,647
May 23, 2025	10.72	10.92	10.48	10.78	10.78	3.26%	229,118
May 22, 2025	10.81	10.81	10.40	10.44	10.44	-3.06%	148,719
May 21, 2025	10.85	11.25	10.70	10.77	10.77	-0.09%	158,285