Zuora, Inc. (ZUO)
NYSE: ZUO · Real-Time Price · USD
9.89
-0.01 (-0.10%)
Nov 4, 2024, 4:00 PM EST - Market closed
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.90 | 9.92 | 9.89 | 9.89 | 9.89 | -0.10% | 2,744,795 |
| Nov 1, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | - | 2,152,448 |
| Oct 31, 2024 | 9.93 | 9.93 | 9.89 | 9.90 | 9.90 | -0.20% | 3,380,879 |
| Oct 30, 2024 | 9.92 | 9.94 | 9.90 | 9.92 | 9.92 | - | 3,597,828 |
| Oct 29, 2024 | 9.89 | 9.93 | 9.87 | 9.92 | 9.92 | 0.40% | 3,821,712 |
| Oct 28, 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 0.20% | 1,869,997 |
| Oct 25, 2024 | 9.89 | 9.90 | 9.86 | 9.86 | 9.86 | -0.10% | 1,297,167 |
| Oct 24, 2024 | 9.87 | 9.91 | 9.86 | 9.87 | 9.87 | -0.10% | 3,640,644 |
| Oct 23, 2024 | 9.87 | 9.90 | 9.85 | 9.88 | 9.88 | - | 5,897,159 |
| Oct 22, 2024 | 9.91 | 9.94 | 9.84 | 9.88 | 9.88 | -0.30% | 3,735,316 |
| Oct 21, 2024 | 9.91 | 9.94 | 9.88 | 9.91 | 9.91 | - | 7,651,932 |
| Oct 18, 2024 | 9.96 | 9.98 | 9.80 | 9.91 | 9.91 | -0.50% | 12,308,959 |
| Oct 17, 2024 | 10.00 | 10.06 | 9.95 | 9.96 | 9.96 | 5.73% | 41,123,894 |
| Oct 16, 2024 | 9.16 | 9.42 | 9.11 | 9.42 | 9.42 | 2.95% | 1,018,164 |
| Oct 15, 2024 | 8.99 | 9.22 | 8.95 | 9.15 | 9.15 | 2.01% | 3,450,653 |
| Oct 14, 2024 | 8.96 | 8.98 | 8.60 | 8.97 | 8.97 | 0.22% | 1,003,642 |
| Oct 11, 2024 | 8.93 | 9.06 | 8.92 | 8.95 | 8.95 | - | 860,978 |
| Oct 10, 2024 | 8.72 | 8.97 | 8.69 | 8.95 | 8.95 | 1.70% | 932,261 |
| Oct 9, 2024 | 8.65 | 8.88 | 8.60 | 8.80 | 8.80 | 1.97% | 1,320,978 |
| Oct 8, 2024 | 8.55 | 8.78 | 8.54 | 8.63 | 8.63 | 1.05% | 899,900 |
| Oct 7, 2024 | 8.57 | 8.60 | 8.46 | 8.54 | 8.54 | -0.81% | 818,156 |
| Oct 4, 2024 | 8.45 | 8.71 | 8.38 | 8.61 | 8.61 | 1.89% | 973,594 |
| Oct 3, 2024 | 8.30 | 8.46 | 8.24 | 8.45 | 8.45 | 0.96% | 1,904,202 |
| Oct 2, 2024 | 8.30 | 8.40 | 8.26 | 8.37 | 8.37 | -0.12% | 856,817 |
| Oct 1, 2024 | 8.52 | 8.66 | 8.24 | 8.38 | 8.38 | -2.78% | 1,275,172 |
| Sep 30, 2024 | 8.63 | 8.77 | 8.58 | 8.62 | 8.62 | -0.92% | 959,094 |
| Sep 27, 2024 | 8.76 | 8.76 | 8.56 | 8.70 | 8.70 | 0.12% | 1,305,055 |
| Sep 26, 2024 | 8.69 | 8.76 | 8.53 | 8.69 | 8.69 | 0.93% | 936,218 |
| Sep 25, 2024 | 8.62 | 8.65 | 8.52 | 8.61 | 8.61 | -0.46% | 1,128,641 |
| Sep 24, 2024 | 8.65 | 8.75 | 8.61 | 8.65 | 8.65 | 0.12% | 756,780 |
| Sep 23, 2024 | 8.70 | 8.76 | 8.62 | 8.64 | 8.64 | -0.46% | 1,130,503 |
| Sep 20, 2024 | 8.82 | 8.84 | 8.66 | 8.68 | 8.68 | -1.36% | 3,318,856 |
| Sep 19, 2024 | 8.96 | 9.00 | 8.73 | 8.80 | 8.80 | 0.69% | 1,141,377 |
| Sep 18, 2024 | 8.91 | 8.98 | 8.72 | 8.74 | 8.74 | -1.02% | 1,112,714 |
| Sep 17, 2024 | 8.94 | 9.17 | 8.78 | 8.83 | 8.83 | 0.34% | 2,313,832 |
| Sep 16, 2024 | 8.95 | 9.06 | 8.69 | 8.80 | 8.80 | -0.68% | 1,319,708 |
| Sep 13, 2024 | 8.70 | 8.89 | 8.70 | 8.86 | 8.86 | 2.67% | 856,533 |
| Sep 12, 2024 | 8.59 | 8.69 | 8.49 | 8.63 | 8.63 | 0.82% | 782,435 |
| Sep 11, 2024 | 8.47 | 8.63 | 8.40 | 8.56 | 8.56 | 0.23% | 873,331 |
| Sep 10, 2024 | 8.56 | 8.63 | 8.37 | 8.54 | 8.54 | -0.23% | 1,084,005 |
| Sep 9, 2024 | 8.62 | 8.70 | 8.48 | 8.56 | 8.56 | -0.12% | 1,173,362 |
| Sep 6, 2024 | 8.84 | 8.90 | 8.43 | 8.57 | 8.57 | -2.83% | 1,513,778 |
| Sep 5, 2024 | 8.56 | 8.92 | 8.50 | 8.82 | 8.82 | 2.80% | 2,178,971 |
| Sep 4, 2024 | 8.49 | 8.68 | 8.46 | 8.58 | 8.58 | 0.23% | 1,028,444 |
| Sep 3, 2024 | 8.65 | 8.71 | 8.49 | 8.56 | 8.56 | -2.62% | 1,344,800 |
| Aug 30, 2024 | 8.91 | 8.93 | 8.68 | 8.79 | 8.79 | -1.35% | 915,708 |
| Aug 29, 2024 | 8.64 | 8.96 | 8.61 | 8.91 | 8.91 | 3.97% | 996,423 |
| Aug 28, 2024 | 8.76 | 8.79 | 8.55 | 8.57 | 8.57 | -2.83% | 892,823 |
| Aug 27, 2024 | 9.00 | 9.13 | 8.79 | 8.82 | 8.82 | -3.29% | 945,752 |
| Aug 26, 2024 | 9.12 | 9.21 | 8.98 | 9.12 | 9.12 | 1.33% | 1,571,004 |
| Aug 23, 2024 | 8.67 | 9.03 | 8.53 | 9.00 | 9.00 | 6.01% | 2,487,693 |
| Aug 22, 2024 | 9.53 | 9.56 | 8.31 | 8.49 | 8.49 | -0.12% | 5,138,368 |
| Aug 21, 2024 | 8.85 | 8.85 | 8.20 | 8.50 | 8.50 | -3.19% | 3,109,596 |
| Aug 20, 2024 | 8.94 | 8.96 | 8.71 | 8.78 | 8.78 | -2.01% | 1,117,262 |
| Aug 19, 2024 | 8.79 | 8.98 | 8.69 | 8.96 | 8.96 | 1.47% | 1,553,286 |
| Aug 16, 2024 | 8.65 | 8.85 | 8.56 | 8.83 | 8.83 | 1.73% | 2,136,465 |
| Aug 15, 2024 | 8.75 | 8.79 | 8.63 | 8.68 | 8.68 | 0.93% | 1,953,534 |
| Aug 14, 2024 | 8.70 | 8.70 | 8.43 | 8.60 | 8.60 | -0.46% | 1,892,729 |
| Aug 13, 2024 | 8.51 | 8.66 | 8.46 | 8.64 | 8.64 | 2.25% | 1,206,084 |
| Aug 12, 2024 | 8.39 | 8.46 | 8.26 | 8.45 | 8.45 | 0.96% | 1,020,510 |
| Aug 9, 2024 | 8.48 | 8.51 | 8.35 | 8.37 | 8.37 | -1.18% | 552,036 |
| Aug 8, 2024 | 8.51 | 8.52 | 8.33 | 8.47 | 8.47 | 1.19% | 833,569 |
| Aug 7, 2024 | 8.48 | 8.71 | 8.33 | 8.37 | 8.37 | 0.36% | 829,966 |
| Aug 6, 2024 | 8.43 | 8.54 | 8.27 | 8.34 | 8.34 | -0.48% | 891,073 |
| Aug 5, 2024 | 8.26 | 8.41 | 8.21 | 8.38 | 8.38 | -3.68% | 942,381 |
| Aug 2, 2024 | 8.50 | 8.77 | 8.35 | 8.70 | 8.70 | -1.58% | 1,061,359 |
| Aug 1, 2024 | 9.01 | 9.15 | 8.72 | 8.84 | 8.84 | -2.54% | 792,251 |
| Jul 31, 2024 | 9.15 | 9.27 | 8.98 | 9.07 | 9.07 | 0.22% | 696,273 |
| Jul 30, 2024 | 9.16 | 9.26 | 9.00 | 9.05 | 9.05 | -0.77% | 510,567 |
| Jul 29, 2024 | 9.54 | 9.56 | 9.08 | 9.12 | 9.12 | -3.80% | 502,625 |
| Jul 26, 2024 | 9.41 | 9.48 | 9.22 | 9.48 | 9.48 | 2.49% | 877,339 |
| Jul 25, 2024 | 9.29 | 9.48 | 9.22 | 9.25 | 9.25 | 0.22% | 850,591 |
| Jul 24, 2024 | 9.42 | 9.60 | 9.22 | 9.23 | 9.23 | -2.64% | 576,453 |
| Jul 23, 2024 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | 0.96% | 719,449 |
| Jul 22, 2024 | 9.27 | 9.39 | 9.21 | 9.39 | 9.39 | 1.62% | 1,559,653 |
| Jul 19, 2024 | 9.37 | 9.42 | 9.20 | 9.24 | 9.24 | -1.18% | 580,540 |
| Jul 18, 2024 | 9.52 | 9.68 | 9.27 | 9.35 | 9.35 | -1.58% | 865,787 |
| Jul 17, 2024 | 9.32 | 9.56 | 9.29 | 9.50 | 9.50 | 0.85% | 837,882 |
| Jul 16, 2024 | 9.10 | 9.42 | 9.08 | 9.42 | 9.42 | 3.97% | 947,031 |
| Jul 15, 2024 | 9.10 | 9.19 | 8.97 | 9.06 | 9.06 | 0.67% | 1,285,555 |
| Jul 12, 2024 | 9.05 | 9.05 | 8.93 | 9.00 | 9.00 | 0.11% | 892,644 |
| Jul 11, 2024 | 8.90 | 9.03 | 8.85 | 8.99 | 8.99 | 2.74% | 994,239 |
| Jul 10, 2024 | 8.79 | 8.79 | 8.60 | 8.75 | 8.75 | - | 949,266 |
| Jul 9, 2024 | 8.82 | 8.87 | 8.63 | 8.75 | 8.75 | -1.24% | 1,067,626 |
| Jul 8, 2024 | 9.20 | 9.28 | 8.86 | 8.86 | 8.86 | -7.32% | 2,435,760 |
| Jul 5, 2024 | 9.52 | 9.63 | 9.33 | 9.56 | 9.56 | -0.83% | 770,097 |
| Jul 3, 2024 | 9.60 | 9.73 | 9.56 | 9.64 | 9.64 | 0.42% | 1,090,684 |
| Jul 2, 2024 | 9.69 | 9.79 | 9.40 | 9.60 | 9.60 | -1.34% | 948,707 |
| Jul 1, 2024 | 9.89 | 9.89 | 9.59 | 9.73 | 9.73 | -2.01% | 1,216,037 |
| Jun 28, 2024 | 9.67 | 9.96 | 9.56 | 9.93 | 9.93 | 3.22% | 3,241,782 |
| Jun 27, 2024 | 9.20 | 9.66 | 9.14 | 9.62 | 9.62 | 4.23% | 709,629 |
| Jun 26, 2024 | 9.15 | 9.35 | 9.14 | 9.23 | 9.23 | 0.54% | 680,037 |
| Jun 25, 2024 | 9.24 | 9.24 | 9.13 | 9.18 | 9.18 | -0.76% | 570,370 |
| Jun 24, 2024 | 9.27 | 9.40 | 9.15 | 9.25 | 9.25 | -0.96% | 916,317 |
| Jun 21, 2024 | 9.30 | 9.35 | 9.19 | 9.34 | 9.34 | 0.97% | 2,200,228 |
| Jun 20, 2024 | 9.31 | 9.31 | 9.16 | 9.25 | 9.25 | -1.07% | 1,115,742 |
| Jun 18, 2024 | 9.47 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | 901,991 |
| Jun 17, 2024 | 9.58 | 9.60 | 9.37 | 9.50 | 9.50 | -1.14% | 1,825,235 |
| Jun 14, 2024 | 9.73 | 9.77 | 9.57 | 9.61 | 9.61 | -1.74% | 991,431 |
| Jun 13, 2024 | 9.97 | 9.99 | 9.70 | 9.78 | 9.78 | -2.30% | 1,086,980 |