Zuora, Inc. (ZUO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.17+0.72 (+4.34%)

As of 10:46AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	16.98	17.40	16.95	17.17	17.17	558,405
Apr 12, 2021	16.17	16.61	15.92	16.46	16.46	1,946,600
Apr 09, 2021	16.43	16.79	16.03	16.42	16.42	1,988,200
Apr 08, 2021	15.69	16.95	15.50	16.90	16.90	2,354,300
Apr 07, 2021	15.35	15.60	14.97	15.03	15.03	744,600
Apr 06, 2021	14.91	15.39	14.79	15.33	15.33	1,127,400
Apr 05, 2021	15.00	15.29	14.92	14.99	14.99	1,091,300
Apr 01, 2021	14.85	15.45	14.83	14.99	14.99	1,723,500
Mar 31, 2021	14.31	14.88	14.26	14.80	14.80	1,249,100
Mar 30, 2021	14.13	14.39	13.83	14.09	14.09	1,036,600
Mar 29, 2021	14.37	14.45	13.85	14.29	14.29	1,307,800
Mar 26, 2021	14.17	14.54	13.95	14.46	14.46	833,600
Mar 25, 2021	13.76	14.22	13.51	14.16	14.16	1,148,400
Mar 24, 2021	14.93	14.93	13.89	13.90	13.90	1,157,300
Mar 23, 2021	14.88	15.05	14.73	14.84	14.84	1,003,900
Mar 22, 2021	15.04	15.20	14.84	14.88	14.88	1,351,900
Mar 19, 2021	14.80	15.13	14.49	15.10	15.10	2,100,100
Mar 18, 2021	14.59	14.96	14.25	14.69	14.69	1,359,900
Mar 17, 2021	14.25	14.93	14.07	14.80	14.80	1,841,000
Mar 16, 2021	14.56	15.15	14.38	14.40	14.40	1,628,600
Mar 15, 2021	14.18	14.49	13.97	14.44	14.44	1,162,900
Mar 12, 2021	14.82	15.13	13.82	14.19	14.19	2,589,800
Mar 11, 2021	14.58	15.31	14.58	15.21	15.21	1,772,200
Mar 10, 2021	14.65	14.97	14.21	14.35	14.35	1,561,300
Mar 09, 2021	13.87	14.51	13.76	14.38	14.38	1,246,500
Mar 08, 2021	13.59	14.03	13.11	13.21	13.21	1,693,900
Mar 05, 2021	14.33	14.35	12.78	13.65	13.65	2,134,200
Mar 04, 2021	14.87	15.17	14.08	14.35	14.35	2,067,500
Mar 03, 2021	15.30	15.46	14.88	15.00	15.00	1,189,700
Mar 02, 2021	15.58	15.78	15.23	15.29	15.29	1,058,100
Mar 01, 2021	15.31	15.68	15.27	15.50	15.50	1,545,900
Feb 26, 2021	15.01	15.70	14.83	14.93	14.93	2,327,400
Feb 25, 2021	16.48	16.70	15.62	15.66	15.66	1,349,900
Feb 24, 2021	16.30	16.82	15.94	16.68	16.68	1,614,200
Feb 23, 2021	15.84	16.17	14.72	16.08	16.08	1,815,400
Feb 22, 2021	16.56	16.85	16.38	16.47	16.47	1,266,800
Feb 19, 2021	16.68	17.00	16.58	16.83	16.83	1,766,900
Feb 18, 2021	16.28	16.69	16.06	16.54	16.54	1,281,600
Feb 17, 2021	16.72	16.72	15.93	16.47	16.47	1,277,700
Feb 16, 2021	16.85	17.33	16.58	16.68	16.68	1,434,600
Feb 12, 2021	16.54	16.87	16.41	16.80	16.80	957,200
Feb 11, 2021	16.42	16.59	16.11	16.55	16.55	1,014,000
Feb 10, 2021	16.70	16.75	16.02	16.28	16.28	909,300
Feb 09, 2021	16.48	16.97	16.28	16.57	16.57	936,700
Feb 08, 2021	16.30	16.64	16.12	16.43	16.43	1,639,100
Feb 05, 2021	15.77	16.14	15.63	16.05	16.05	1,133,400
Feb 04, 2021	15.15	15.88	15.15	15.70	15.70	1,445,300
Feb 03, 2021	14.92	15.16	14.60	15.09	15.09	1,157,200
Feb 02, 2021	14.41	14.79	14.30	14.70	14.70	1,214,300
Feb 01, 2021	14.79	14.96	14.06	14.24	14.24	1,354,800
Jan 29, 2021	15.07	15.21	14.41	14.75	14.75	1,765,500
Jan 28, 2021	14.91	15.34	14.85	15.20	15.20	3,669,900
Jan 27, 2021	14.35	14.89	13.94	14.82	14.82	2,230,700
Jan 26, 2021	14.50	14.79	14.30	14.59	14.59	986,700
Jan 25, 2021	15.25	15.25	14.04	14.37	14.37	1,464,400
Jan 22, 2021	14.70	15.10	14.64	15.05	15.05	2,013,500
Jan 21, 2021	14.55	14.90	14.25	14.87	14.87	1,752,100
Jan 20, 2021	13.84	14.41	13.72	14.39	14.39	1,839,000
Jan 19, 2021	13.75	13.77	13.42	13.72	13.72	1,191,300
Jan 15, 2021	13.75	13.85	13.36	13.41	13.41	1,275,700
Jan 14, 2021	14.12	14.30	13.76	13.77	13.77	984,200
Jan 13, 2021	14.27	14.37	14.07	14.08	14.08	1,088,800
Jan 12, 2021	14.14	14.36	14.02	14.34	14.34	1,149,900
Jan 11, 2021	14.21	14.44	13.86	14.23	14.23	831,900
Jan 08, 2021	13.86	14.41	13.74	14.37	14.37	1,661,500
Jan 07, 2021	13.47	13.79	13.47	13.73	13.73	825,600
Jan 06, 2021	13.28	13.71	13.17	13.42	13.42	1,419,600
Jan 05, 2021	13.51	13.63	13.36	13.40	13.40	1,161,100
Jan 04, 2021	14.00	14.05	13.08	13.55	13.55	2,317,500
Dec 31, 2020	14.11	14.12	13.70	13.93	13.93	1,354,700
Dec 30, 2020	13.89	14.23	13.82	14.11	14.11	1,145,900
Dec 29, 2020	14.70	14.70	13.76	13.84	13.84	2,101,300
Dec 28, 2020	14.58	14.79	14.33	14.71	14.71	2,845,900
Dec 24, 2020	13.82	14.60	13.77	14.36	14.36	1,398,900
Dec 23, 2020	14.10	14.14	13.74	13.80	13.80	1,247,500
Dec 22, 2020	13.29	14.08	13.26	14.00	14.00	1,985,500
Dec 21, 2020	12.50	13.24	12.47	13.12	13.12	1,739,400
Dec 18, 2020	12.80	12.90	12.46	12.71	12.71	1,819,200
Dec 17, 2020	12.74	13.21	12.66	12.76	12.76	1,730,200
Dec 16, 2020	12.20	12.59	12.13	12.51	12.51	1,746,900
Dec 15, 2020	12.35	12.37	12.07	12.15	12.15	1,240,900
Dec 14, 2020	12.16	12.39	12.07	12.18	12.18	1,266,700
Dec 11, 2020	12.07	12.36	12.00	12.15	12.15	1,341,200
Dec 10, 2020	11.97	12.27	11.75	12.17	12.17	1,502,500
Dec 09, 2020	12.27	12.46	11.70	12.03	12.03	1,832,200
Dec 08, 2020	12.34	12.60	12.16	12.28	12.28	2,227,400
Dec 07, 2020	11.46	12.21	11.40	12.10	12.10	2,561,500
Dec 04, 2020	12.65	12.85	11.29	11.36	11.36	4,545,200
Dec 03, 2020	11.60	12.01	11.51	11.78	11.78	3,272,300
Dec 02, 2020	11.50	11.65	11.15	11.58	11.58	1,947,700
Dec 01, 2020	11.48	11.69	11.32	11.57	11.57	1,121,300
Nov 30, 2020	11.74	11.82	11.19	11.39	11.39	1,770,000
Nov 27, 2020	11.80	11.88	11.58	11.65	11.65	723,200
Nov 25, 2020	11.65	11.81	11.52	11.70	11.70	1,303,600
Nov 24, 2020	11.71	11.78	11.57	11.72	11.72	911,600
Nov 23, 2020	11.70	11.78	11.56	11.63	11.63	1,143,500
Nov 20, 2020	11.41	11.65	11.33	11.56	11.56	1,402,900
Nov 19, 2020	11.10	11.48	10.91	11.45	11.45	1,250,400
Nov 18, 2020	10.94	11.38	10.86	11.15	11.15	1,920,800
Nov 17, 2020	10.40	10.94	10.32	10.82	10.82	1,484,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,133.39+5.40(+0.13%)

Dow 3033,613.10-132.30(-0.39%)

Nasdaq13,957.71+107.71(+0.78%)

Zuora, Inc. (ZUO)

S&P 500
4,133.39
+5.40(+0.13%)

Dow 30
33,613.10
-132.30(-0.39%)

Nasdaq
13,957.71
+107.71(+0.78%)