Zuora Inc (NY: ZUO )

17.33 USD -0.24 (-1.37%)
Official Closing Price Updated: 7:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 17.51 17.53 17.15 17.33 687,600 -0.24(-1.37%)
Apr 15, 2021 17.70 17.95 17.35 17.57 1,175,926 +0.12(+0.69%)
Apr 14, 2021 17.21 17.94 17.08 17.45 1,530,497 +0.13(+0.75%)
Apr 13, 2021 16.98 17.40 16.82 17.32 2,039,792 +0.86(+5.22%)
Apr 12, 2021 16.17 16.61 15.92 16.46 1,946,632 +0.04(+0.24%)
Apr 09, 2021 16.43 16.79 16.03 16.42 1,988,100 -0.48(-2.84%)
Apr 08, 2021 15.69 16.95 15.50 16.90 2,353,517 +1.87(+12.44%)
Apr 07, 2021 15.35 15.60 14.97 15.03 744,629 -0.30(-1.96%)
Apr 06, 2021 14.91 15.39 14.79 15.33 1,127,396 +0.34(+2.27%)
Apr 05, 2021 15.00 15.29 14.92 14.99 1,091,359 +0.00(+0.00%)
Apr 01, 2021 14.85 15.45 14.83 14.99 1,723,500 +0.19(+1.28%)
Mar 31, 2021 14.31 14.88 14.26 14.80 1,248,750 +0.71(+5.04%)
Mar 30, 2021 14.13 14.39 13.83 14.09 1,036,648 -0.20(-1.40%)
Mar 29, 2021 14.37 14.45 13.85 14.29 1,307,763 -0.17(-1.18%)
Mar 26, 2021 14.17 14.54 13.95 14.46 833,800 +0.30(+2.12%)
Mar 25, 2021 13.76 14.22 13.51 14.16 1,148,362 +0.26(+1.87%)
Mar 24, 2021 14.93 14.93 13.89 13.90 1,156,265 -0.94(-6.33%)
Mar 23, 2021 14.88 15.05 14.73 14.84 1,004,020 -0.04(-0.27%)
Mar 22, 2021 15.04 15.20 14.84 14.88 1,351,914 -0.22(-1.46%)
Mar 19, 2021 14.80 15.13 14.49 15.10 2,100,100 +0.41(+2.79%)
Mar 18, 2021 14.59 14.96 14.25 14.69 1,359,637 -0.11(-0.74%)
Mar 17, 2021 14.25 14.93 14.07 14.80 1,840,963 +0.40(+2.78%)
Mar 16, 2021 14.56 15.15 14.38 14.40 1,628,547 -0.04(-0.28%)
Mar 15, 2021 14.18 14.49 13.97 14.44 1,164,481 +0.25(+1.76%)
Mar 12, 2021 14.82 15.13 13.82 14.19 2,589,800 -1.02(-6.71%)
Mar 11, 2021 14.58 15.31 14.58 15.21 1,769,653 +0.86(+5.99%)
Mar 10, 2021 14.67 14.97 14.21 14.35 1,559,402 -0.03(-0.21%)
Mar 09, 2021 13.87 14.51 13.76 14.38 1,246,463 +1.17(+8.86%)
Mar 08, 2021 13.59 14.03 13.11 13.21 1,693,867 -0.44(-3.22%)
Mar 05, 2021 14.33 14.35 12.79 13.65 2,134,100 -0.70(-4.88%)
Mar 04, 2021 14.87 15.17 14.08 14.35 2,054,873 -0.65(-4.33%)
Mar 03, 2021 15.30 15.46 14.88 15.00 1,172,497 -0.29(-1.90%)
Mar 02, 2021 15.58 15.78 15.23 15.29 1,057,440 -0.21(-1.35%)
Mar 01, 2021 15.31 15.68 15.27 15.50 1,545,918 +0.57(+3.82%)
Feb 26, 2021 15.01 15.70 14.83 14.93 2,327,400 -0.73(-4.66%)
Feb 25, 2021 16.48 16.70 15.62 15.66 1,344,230 -1.02(-6.12%)
Feb 24, 2021 16.30 16.82 15.94 16.68 1,613,140 +0.60(+3.73%)
Feb 23, 2021 15.84 16.17 14.72 16.08 1,814,677 -0.39(-2.37%)
Feb 22, 2021 16.56 16.85 16.38 16.47 1,265,899 -0.36(-2.14%)
Feb 19, 2021 16.68 17.00 16.58 16.83 1,766,900 +0.29(+1.75%)
Feb 18, 2021 16.28 16.69 16.06 16.54 1,281,606 +0.07(+0.43%)
Feb 17, 2021 16.72 16.72 15.93 16.47 1,277,765 -0.21(-1.26%)
Feb 16, 2021 16.85 17.33 16.58 16.68 1,427,775 -0.12(-0.71%)
Feb 12, 2021 16.54 16.87 16.41 16.80 957,200 +0.25(+1.51%)
Feb 11, 2021 16.42 16.59 16.11 16.55 1,014,011 +0.27(+1.66%)
Feb 10, 2021 16.70 16.75 16.02 16.28 908,249 -0.29(-1.75%)
Feb 09, 2021 16.48 16.97 16.28 16.57 936,674 +0.14(+0.85%)
Feb 08, 2021 16.30 16.64 16.12 16.43 1,639,114 +0.38(+2.37%)
Feb 05, 2021 15.77 16.14 15.63 16.05 1,133,600 +0.35(+2.23%)
Feb 04, 2021 15.15 15.88 15.15 15.70 1,442,785 +0.61(+4.04%)
Feb 03, 2021 14.92 15.16 14.60 15.09 1,156,347 +0.39(+2.65%)
Feb 02, 2021 14.41 14.79 14.30 14.70 1,214,348 +0.46(+3.23%)
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.