Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zuora Inc (NY: ZUO )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.530 10.20 8.980 9.120 2,982,877 +0.77(+9.22%)
Nov 29, 2023 8.400 8.570 8.250 8.350 1,915,213 +0.12(+1.46%)
Nov 28, 2023 8.120 8.340 8.120 8.230 694,117 +0.02(+0.24%)
Nov 27, 2023 8.110 8.320 8.110 8.210 658,574 -0.06(-0.73%)
Nov 24, 2023 8.150 8.300 8.150 8.270 201,100 +0.04(+0.49%)
Nov 22, 2023 8.230 8.370 8.180 8.230 495,378 +0.10(+1.23%)
Nov 21, 2023 8.220 8.265 8.010 8.130 762,524 -0.20(-2.40%)
Nov 20, 2023 8.260 8.670 8.220 8.330 820,700 +0.17(+2.08%)
Nov 17, 2023 8.140 8.200 8.060 8.160 871,317 +0.04(+0.49%)
Nov 16, 2023 8.210 8.270 7.950 8.120 522,385 -0.16(-1.93%)
Nov 15, 2023 8.370 8.585 8.235 8.280 774,277 -0.02(-0.24%)
Nov 14, 2023 8.210 8.435 8.200 8.300 1,193,859 +0.42(+5.33%)
Nov 13, 2023 7.850 7.920 7.790 7.880 366,427 -0.01(-0.13%)
Nov 10, 2023 7.680 7.895 7.611 7.890 505,804 +0.17(+2.20%)
Nov 09, 2023 7.880 7.910 7.700 7.720 397,388 -0.11(-1.40%)
Nov 08, 2023 7.790 7.855 7.715 7.830 401,371 +0.00(+0.00%)
Nov 07, 2023 7.700 7.915 7.640 7.830 482,766 +0.17(+2.22%)
Nov 06, 2023 7.750 7.805 7.550 7.660 507,637 -0.09(-1.16%)
Nov 03, 2023 7.650 7.800 7.480 7.750 512,191 +0.31(+4.17%)
Nov 02, 2023 7.430 7.505 7.280 7.440 586,666 +0.20(+2.76%)
Nov 01, 2023 7.370 7.480 7.050 7.240 844,996 -0.17(-2.29%)
Oct 31, 2023 7.270 7.470 7.165 7.410 638,908 +0.14(+1.93%)
Oct 30, 2023 7.380 7.385 7.220 7.270 729,749 -0.01(-0.14%)
Oct 27, 2023 7.500 7.500 7.220 7.280 870,236 -0.16(-2.15%)
Oct 26, 2023 7.550 7.600 7.351 7.440 608,391 -0.02(-0.27%)
Oct 25, 2023 7.640 7.675 7.430 7.460 608,349 -0.26(-3.37%)
Oct 24, 2023 7.780 7.860 7.580 7.720 519,517 +0.06(+0.78%)
Oct 23, 2023 7.560 7.805 7.460 7.660 637,234 +0.03(+0.39%)
Oct 20, 2023 7.850 7.850 7.420 7.630 631,390 -0.23(-2.93%)
Oct 19, 2023 7.890 7.970 7.780 7.860 780,339 +0.00(+0.00%)
Oct 18, 2023 8.170 8.195 7.830 7.860 585,126 -0.39(-4.73%)
Oct 17, 2023 7.990 8.300 7.985 8.250 784,909 +0.16(+1.98%)
Oct 16, 2023 7.690 8.117 7.670 8.090 888,238 +0.42(+5.48%)
Oct 13, 2023 7.900 7.900 7.598 7.670 2,389,782 -0.20(-2.54%)
Oct 12, 2023 7.930 7.930 7.640 7.870 1,181,505 -0.06(-0.76%)
Oct 11, 2023 8.020 8.110 7.880 7.930 808,068 -0.05(-0.63%)
Oct 10, 2023 7.920 8.015 7.870 7.980 948,954 +0.05(+0.63%)
Oct 09, 2023 7.830 8.000 7.760 7.930 534,627 -0.03(-0.38%)
Oct 06, 2023 7.820 8.135 7.800 7.960 886,157 +0.01(+0.13%)
Oct 05, 2023 7.800 8.150 7.770 7.950 1,175,483 -0.03(-0.38%)
Oct 04, 2023 7.640 7.990 7.555 7.980 1,840,456 +0.27(+3.50%)
Oct 03, 2023 8.000 8.090 7.634 7.710 987,316 -0.46(-5.63%)
Oct 02, 2023 8.130 8.320 8.030 8.170 1,147,596 -0.07(-0.85%)
Sep 29, 2023 8.360 8.400 8.150 8.240 845,427 -0.05(-0.60%)
Sep 28, 2023 8.140 8.420 8.080 8.290 904,881 +0.11(+1.34%)
Sep 27, 2023 8.110 8.190 8.010 8.180 1,042,332 +0.18(+2.25%)
Sep 26, 2023 8.350 8.425 7.985 8.000 741,678 -0.37(-4.42%)
Sep 25, 2023 8.340 8.410 8.330 8.370 676,713 -0.07(-0.83%)
Sep 22, 2023 8.360 8.490 8.250 8.440 685,651 +0.15(+1.81%)
Sep 21, 2023 8.380 8.480 8.290 8.290 591,069 -0.24(-2.81%)
Sep 20, 2023 8.670 8.760 8.520 8.530 628,880 -0.10(-1.16%)
Sep 19, 2023 8.670 8.670 8.450 8.630 486,559 -0.06(-0.69%)
Sep 18, 2023 8.670 8.800 8.540 8.690 591,501 -0.07(-0.80%)
Sep 15, 2023 8.760 8.825 8.680 8.760 2,214,290 -0.02(-0.23%)
Sep 14, 2023 8.900 8.970 8.690 8.780 639,786 -0.09(-1.01%)
Sep 13, 2023 9.150 9.190 8.860 8.870 559,280 -0.31(-3.38%)
Sep 12, 2023 9.260 9.480 9.170 9.180 593,200 -0.22(-2.34%)
Sep 11, 2023 9.530 9.580 9.340 9.400 918,002 -0.05(-0.53%)
Sep 08, 2023 9.200 9.495 9.035 9.450 1,040,136 +0.30(+3.28%)
Sep 07, 2023 9.130 9.200 8.950 9.150 610,240 -0.09(-0.97%)
Sep 06, 2023 9.150 9.250 9.090 9.240 660,865 +0.05(+0.54%)
Sep 05, 2023 9.110 9.280 9.040 9.190 702,780 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.