Skip to main content

Zuora Inc (NY: ZUO )

9.155 +0.305 (+3.45%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.740 8.875 8.703 8.850 1,056,874 +0.14(+1.61%)
Mar 26, 2024 8.970 8.970 8.710 8.710 1,022,502 -0.14(-1.58%)
Mar 25, 2024 8.750 8.920 8.750 8.850 649,301 +0.05(+0.57%)
Mar 22, 2024 9.090 9.100 8.800 8.800 884,698 -0.29(-3.19%)
Mar 21, 2024 9.270 9.380 9.080 9.090 1,019,574 -0.10(-1.09%)
Mar 20, 2024 9.120 9.260 9.005 9.190 1,140,358 +0.07(+0.77%)
Mar 19, 2024 9.020 9.180 8.980 9.120 1,502,333 +0.05(+0.55%)
Mar 18, 2024 8.860 9.120 8.810 9.070 1,284,961 +0.20(+2.25%)
Mar 15, 2024 8.690 8.930 8.690 8.870 3,380,609 +0.03(+0.34%)
Mar 14, 2024 9.070 9.120 8.710 8.840 1,285,286 -0.24(-2.64%)
Mar 13, 2024 9.350 9.490 9.060 9.080 963,576 -0.33(-3.51%)
Mar 12, 2024 9.360 9.490 9.295 9.410 1,853,184 +0.10(+1.07%)
Mar 11, 2024 9.120 9.370 9.120 9.310 1,114,340 +0.12(+1.31%)
Mar 08, 2024 9.220 9.400 9.020 9.190 1,426,678 +0.05(+0.55%)
Mar 07, 2024 8.750 9.160 8.665 9.140 1,401,796 +0.52(+6.03%)
Mar 06, 2024 8.350 8.690 8.270 8.620 1,699,253 +0.37(+4.48%)
Mar 05, 2024 8.200 8.290 8.070 8.250 1,989,370 -0.07(-0.84%)
Mar 04, 2024 8.010 8.340 7.930 8.320 2,051,926 +0.31(+3.87%)
Mar 01, 2024 8.150 8.270 7.900 8.010 2,752,991 -0.07(-0.87%)
Feb 29, 2024 7.940 8.110 7.700 8.080 5,541,260 -0.51(-5.94%)
Feb 28, 2024 8.420 8.640 8.330 8.590 2,713,278 +0.07(+0.82%)
Feb 27, 2024 8.500 8.550 8.390 8.520 1,171,657 +0.12(+1.43%)
Feb 26, 2024 8.170 8.465 8.160 8.400 1,090,571 +0.21(+2.56%)
Feb 23, 2024 8.170 8.230 8.090 8.190 908,015 +0.02(+0.24%)
Feb 22, 2024 8.010 8.230 7.990 8.170 1,402,103 +0.25(+3.16%)
Feb 21, 2024 8.020 8.060 7.850 7.920 1,171,968 -0.21(-2.58%)
Feb 20, 2024 8.230 8.330 8.090 8.130 1,050,496 -0.24(-2.87%)
Feb 16, 2024 8.530 8.569 8.340 8.370 1,657,828 -0.28(-3.24%)
Feb 15, 2024 8.570 8.785 8.570 8.650 1,184,075 +0.18(+2.13%)
Feb 14, 2024 8.430 8.535 8.355 8.470 1,076,230 +0.20(+2.42%)
Feb 13, 2024 8.450 8.460 8.195 8.270 1,543,117 -0.49(-5.59%)
Feb 12, 2024 8.800 8.980 8.760 8.760 775,108 +0.00(+0.00%)
Feb 09, 2024 8.770 8.890 8.710 8.760 1,092,909 +0.12(+1.39%)
Feb 08, 2024 8.600 8.710 8.550 8.640 680,372 +0.05(+0.58%)
Feb 07, 2024 8.650 8.690 8.450 8.590 631,578 +0.02(+0.23%)
Feb 06, 2024 8.580 8.700 8.480 8.570 710,104 -0.04(-0.46%)
Feb 05, 2024 8.660 8.770 8.530 8.610 1,038,026 -0.17(-1.94%)
Feb 02, 2024 9.050 9.200 8.370 8.780 1,624,715 -0.49(-5.29%)
Feb 01, 2024 9.240 9.430 9.060 9.270 699,883 +0.13(+1.42%)
Jan 31, 2024 9.230 9.420 9.070 9.140 1,003,656 -0.23(-2.45%)
Jan 30, 2024 9.400 9.450 9.255 9.370 533,528 -0.12(-1.26%)
Jan 29, 2024 9.180 9.490 9.150 9.490 611,531 +0.31(+3.38%)
Jan 26, 2024 9.260 9.435 9.180 9.180 538,856 -0.05(-0.54%)
Jan 25, 2024 9.390 9.399 9.140 9.230 602,587 +0.02(+0.22%)
Jan 24, 2024 9.500 9.600 9.190 9.210 1,023,221 -0.17(-1.81%)
Jan 23, 2024 9.430 9.450 8.980 9.380 2,302,662 +0.54(+6.11%)
Jan 22, 2024 8.740 9.040 8.705 8.840 865,634 +0.27(+3.15%)
Jan 19, 2024 8.700 8.730 8.430 8.570 763,637 -0.02(-0.23%)
Jan 18, 2024 8.540 8.625 8.270 8.590 906,015 +0.18(+2.14%)
Jan 17, 2024 8.380 8.420 8.195 8.410 789,271 -0.10(-1.18%)
Jan 16, 2024 8.330 8.510 8.240 8.510 838,984 +0.06(+0.71%)
Jan 12, 2024 8.540 8.640 8.440 8.450 408,796 -0.02(-0.24%)
Jan 11, 2024 8.640 8.660 8.440 8.470 1,145,811 -0.13(-1.51%)
Jan 10, 2024 8.550 8.660 8.425 8.600 1,045,807 +0.08(+0.94%)
Jan 09, 2024 8.320 8.615 8.280 8.520 664,195 +0.02(+0.24%)
Jan 08, 2024 8.320 8.620 8.304 8.500 740,328 +0.21(+2.53%)
Jan 05, 2024 8.100 8.320 8.090 8.290 1,110,983 +0.09(+1.10%)
Jan 04, 2024 8.150 8.325 8.075 8.200 1,880,935 -0.07(-0.85%)
Jan 03, 2024 8.570 8.570 8.180 8.270 1,835,043 -0.48(-5.49%)
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.