Skip to main content
Zuora, Inc. (ZUO)
NYSE: ZUO · Real-Time Price · USD
9.91
-0.01 (-0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

Zuora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.929.949.899.919.91-0.10%8,196,037
Dec 19, 20249.929.949.919.929.92-3,342,277
Dec 18, 20249.959.959.929.929.92-0.30%2,345,186
Dec 17, 20249.929.979.929.959.950.20%2,149,307
Dec 16, 20249.929.939.919.939.930.10%1,493,330
Dec 13, 20249.919.949.919.929.92-0.10%997,124
Dec 12, 20249.939.949.919.939.93-0.20%2,082,812
Dec 11, 20249.979.979.949.959.95-0.20%1,298,855
Dec 10, 20249.949.999.919.979.970.20%2,734,634
Dec 9, 20249.979.999.949.959.95-0.30%1,607,090
Dec 6, 20249.989.999.959.989.980.10%1,184,373
Dec 5, 20249.979.999.949.979.97-0.10%1,882,165
Dec 4, 20249.9410.009.939.989.980.40%2,942,088
Dec 3, 20249.949.949.929.949.94-645,646
Dec 2, 20249.919.949.919.949.940.10%1,620,738
Nov 29, 20249.949.959.919.939.930.10%1,190,096
Nov 27, 20249.949.949.929.929.92-0.20%1,114,138
Nov 26, 20249.909.969.909.949.940.40%4,230,078
Nov 25, 20249.949.949.899.909.90-0.40%2,527,932
Nov 22, 20249.889.969.879.949.940.40%4,098,508
Nov 21, 20249.909.909.879.909.90-6,365,228
Nov 20, 20249.909.919.899.909.90-0.20%3,968,033
Nov 19, 20249.899.929.899.929.920.20%1,772,387
Nov 18, 20249.909.919.899.909.90-2,319,671
Nov 15, 20249.919.919.899.909.90-0.10%2,430,718
Nov 14, 20249.899.919.889.919.910.10%2,447,657
Nov 13, 20249.899.919.889.909.900.10%2,167,840
Nov 12, 20249.899.919.859.899.89-0.10%6,050,742
Nov 11, 20249.889.909.889.909.900.30%2,565,204
Nov 8, 20249.909.929.869.879.87-0.30%3,536,291
Nov 7, 20249.909.919.899.909.90-0.10%2,968,436
Nov 6, 20249.949.949.899.919.910.10%2,670,701
Nov 5, 20249.909.929.899.909.900.10%2,953,463
Nov 4, 20249.909.929.899.899.89-0.10%2,744,795
Nov 1, 20249.929.929.909.909.90-2,152,448
Oct 31, 20249.939.939.899.909.90-0.20%3,380,879
Oct 30, 20249.929.949.909.929.92-3,597,828
Oct 29, 20249.899.939.879.929.920.40%3,821,712
Oct 28, 20249.899.909.889.889.880.20%1,869,997
Oct 25, 20249.899.909.869.869.86-0.10%1,297,167
Oct 24, 20249.879.919.869.879.87-0.10%3,640,644
Oct 23, 20249.879.909.859.889.88-5,897,159
Oct 22, 20249.919.949.849.889.88-0.30%3,735,316
Oct 21, 20249.919.949.889.919.91-7,651,932
Oct 18, 20249.969.989.809.919.91-0.50%12,308,959
Oct 17, 202410.0010.069.959.969.965.73%41,123,894
Oct 16, 20249.169.429.119.429.422.95%1,018,164
Oct 15, 20248.999.228.959.159.152.01%3,450,653
Oct 14, 20248.968.988.608.978.970.22%1,003,642
Oct 11, 20248.939.068.928.958.95-860,978
Oct 10, 20248.728.978.698.958.951.70%932,261
Oct 9, 20248.658.888.608.808.801.97%1,320,978
Oct 8, 20248.558.788.548.638.631.05%899,900
Oct 7, 20248.578.608.468.548.54-0.81%818,156
Oct 4, 20248.458.718.388.618.611.89%973,594
Oct 3, 20248.308.468.248.458.450.96%1,904,202
Oct 2, 20248.308.408.268.378.37-0.12%856,817
Oct 1, 20248.528.668.248.388.38-2.78%1,275,172
Sep 30, 20248.638.778.588.628.62-0.92%959,094
Sep 27, 20248.768.768.568.708.700.12%1,305,055
Sep 26, 20248.698.768.538.698.690.93%936,218
Sep 25, 20248.628.658.528.618.61-0.46%1,128,641
Sep 24, 20248.658.758.618.658.650.12%756,780
Sep 23, 20248.708.768.628.648.64-0.46%1,130,503
Sep 20, 20248.828.848.668.688.68-1.36%3,318,856
Sep 19, 20248.969.008.738.808.800.69%1,141,377
Sep 18, 20248.918.988.728.748.74-1.02%1,112,714
Sep 17, 20248.949.178.788.838.830.34%2,313,832
Sep 16, 20248.959.068.698.808.80-0.68%1,319,708
Sep 13, 20248.708.898.708.868.862.67%856,533
Sep 12, 20248.598.698.498.638.630.82%782,435
Sep 11, 20248.478.638.408.568.560.23%873,331
Sep 10, 20248.568.638.378.548.54-0.23%1,084,005
Sep 9, 20248.628.708.488.568.56-0.12%1,173,362
Sep 6, 20248.848.908.438.578.57-2.83%1,513,778
Sep 5, 20248.568.928.508.828.822.80%2,178,971
Sep 4, 20248.498.688.468.588.580.23%1,028,444
Sep 3, 20248.658.718.498.568.56-2.62%1,344,800
Aug 30, 20248.918.938.688.798.79-1.35%915,708
Aug 29, 20248.648.968.618.918.913.97%996,423
Aug 28, 20248.768.798.558.578.57-2.83%892,823
Aug 27, 20249.009.138.798.828.82-3.29%945,752
Aug 26, 20249.129.218.989.129.121.33%1,571,004
Aug 23, 20248.679.038.539.009.006.01%2,487,693
Aug 22, 20249.539.568.318.498.49-0.12%5,138,368
Aug 21, 20248.858.858.208.508.50-3.19%3,109,596
Aug 20, 20248.948.968.718.788.78-2.01%1,117,262
Aug 19, 20248.798.988.698.968.961.47%1,553,286
Aug 16, 20248.658.858.568.838.831.73%2,136,465
Aug 15, 20248.758.798.638.688.680.93%1,953,534
Aug 14, 20248.708.708.438.608.60-0.46%1,892,729
Aug 13, 20248.518.668.468.648.642.25%1,206,084
Aug 12, 20248.398.468.268.458.450.96%1,020,510
Aug 9, 20248.488.518.358.378.37-1.18%552,036
Aug 8, 20248.518.528.338.478.471.19%833,569
Aug 7, 20248.488.718.338.378.370.36%829,966
Aug 6, 20248.438.548.278.348.34-0.48%891,073
Aug 5, 20248.268.418.218.388.38-3.68%942,381
Aug 2, 20248.508.778.358.708.70-1.58%1,061,359
Aug 1, 20249.019.158.728.848.84-2.54%792,251