Advertisement
Advertisement
U.S. Markets open in 8 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zuora, Inc. (ZUO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.42+0.22 (+2.16%)
At close: 04:00PM EDT
10.30 -0.12 (-1.15%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 202210.5110.739.9610.4210.42921,200
May 16, 202210.6210.7710.1510.2010.201,070,700
May 13, 202210.2010.7910.1610.7810.781,101,300
May 12, 20229.5610.199.489.909.901,302,400
May 11, 20229.9410.349.659.719.711,538,100
May 10, 202210.1810.439.5710.0510.052,301,700
May 09, 202210.7010.929.799.899.892,181,900
May 06, 202211.6011.6010.8510.9810.981,135,100
May 05, 202212.2512.2511.5411.7311.73943,700
May 04, 202212.3012.5711.7212.5212.521,160,500
May 03, 202212.5212.6212.0812.2112.211,014,600
May 02, 202212.1712.6111.9912.6012.60844,100
Apr 29, 202212.3712.7212.1112.1712.17947,100
Apr 28, 202212.2312.6812.0212.5412.54755,600
Apr 27, 202212.3212.6112.0312.0612.061,061,400
Apr 26, 202212.7012.7212.1512.3212.321,176,600
Apr 25, 202212.5612.9312.5112.7812.781,307,400
Apr 22, 202212.9213.1812.5712.7112.71964,700
Apr 21, 202213.4713.8012.9212.9612.961,201,200
Apr 20, 202213.8013.8013.2813.2913.29956,800
Apr 19, 202213.4514.0313.3513.7313.73691,500
Apr 18, 202213.4913.5013.1613.3613.36984,800
Apr 14, 202214.5514.5613.5813.5913.59754,700
Apr 13, 202213.8714.5713.7514.5214.52927,900
Apr 12, 202213.9414.3813.7313.8213.821,028,200
Apr 11, 202213.5913.8813.4013.5913.591,184,700
Apr 08, 202214.1414.1813.8513.8513.85884,900
Apr 07, 202214.0914.4013.9414.2614.261,274,700
Apr 06, 202214.5514.5613.9614.1514.151,277,400
Apr 05, 202215.4015.4014.7414.8914.89632,000
Apr 04, 202214.6315.4014.6315.3615.361,101,000
Apr 01, 202214.9215.1714.3714.6414.641,455,300
Mar 31, 202215.0015.3014.8714.9814.98842,300
Mar 30, 202215.2515.2514.5614.9514.951,773,900
Mar 29, 202215.3315.6815.3015.5315.53675,700
Mar 28, 202214.9215.2114.6515.0915.09629,600
Mar 25, 202215.3915.3914.7814.9714.97602,000
Mar 24, 202215.3315.4414.9915.3715.37558,300
Mar 23, 202214.8015.4014.7015.2815.28834,100
Mar 22, 202214.7115.2614.5515.0715.071,124,000
Mar 21, 202214.7514.9314.2514.6814.681,334,500
Mar 18, 202215.0415.3814.8214.9514.956,407,300
Mar 17, 202214.0715.1014.0015.0715.071,574,000
Mar 16, 202213.7714.3613.5514.1414.141,438,300
Mar 15, 202213.2013.7513.2013.6013.601,353,200
Mar 14, 202213.1313.7212.7713.1913.192,054,400
Mar 11, 202213.7513.7612.8512.8712.87667,000
Mar 10, 202213.2513.7113.1913.5913.59998,800
Mar 09, 202213.0613.7112.9113.4813.481,333,600
Mar 08, 202212.5713.0812.3212.6912.691,285,900
Mar 07, 202213.3213.4712.6112.6912.691,311,700
Mar 04, 202213.9314.2113.1413.2613.261,307,000
Mar 03, 202215.6615.7713.9214.0014.002,379,500
Mar 02, 202215.3715.5514.9615.4015.40889,300
Mar 01, 202215.2415.6915.1015.2115.211,217,800
Feb 28, 202214.9915.4914.6915.1815.181,717,100
Feb 25, 202214.8715.0814.5315.0715.07638,300
Feb 24, 202213.2915.0213.0114.8814.881,114,500
Feb 23, 202214.7414.8813.8313.8513.85953,800
Feb 22, 202214.3614.9114.2114.6214.62864,600
Feb 18, 202215.1815.3914.6214.6214.622,674,700
Feb 17, 202216.1816.1815.2215.2215.221,161,900
Feb 16, 202216.2916.3615.8116.3416.34699,700
Feb 15, 202216.0816.3915.7816.3916.39731,900
Feb 14, 202215.8216.1715.6115.8015.80640,900
Feb 11, 202216.5916.9015.8515.9815.98791,600
Feb 10, 202216.3916.8616.2116.4716.47806,400
Feb 09, 202216.7217.0216.5916.8316.83818,900
Feb 08, 202216.2516.6216.2116.6016.60631,500
Feb 07, 202215.7116.5315.6816.3916.39843,800
Feb 04, 202215.1515.8515.0415.6715.67860,200
Feb 03, 202215.4015.6815.1715.2015.20949,100
Feb 02, 202216.5116.6815.7415.8815.88687,800
Feb 01, 202216.7516.8416.0916.5216.52766,400
Jan 31, 202215.8016.6415.7516.6316.631,217,600
Jan 28, 202215.1415.7214.7815.7115.71857,700
Jan 27, 202215.5215.8314.8914.9814.98958,600
Jan 26, 202216.2116.4515.1615.2315.23975,700
Jan 25, 202216.1616.2415.4515.6715.67934,900
Jan 24, 202215.6016.5715.2416.5016.501,919,200
Jan 21, 202216.1816.7915.9615.9615.961,817,700
Jan 20, 202216.4117.1516.2516.3016.301,244,300
Jan 19, 202216.1216.6115.9316.0916.091,103,400
Jan 18, 202215.5716.1715.3316.0016.001,638,700
Jan 14, 202215.9916.3715.6915.9915.99925,500
Jan 13, 202216.7916.9516.0416.1316.13809,700
Jan 12, 202217.0917.4816.5416.8416.84770,100
Jan 11, 202216.4617.0916.0316.8316.831,492,000
Jan 10, 202216.1416.5315.6416.4716.471,363,000
Jan 07, 202216.4416.7615.9916.5316.531,970,100
Jan 06, 202216.4916.8516.2416.5316.531,479,200
Jan 05, 202217.6617.8916.7116.7716.771,151,100
Jan 04, 202218.3818.4017.2517.9917.991,567,000
Jan 03, 202218.6218.8017.7818.3518.351,308,300
Dec 31, 202119.0219.2718.5918.6818.68598,400
Dec 30, 202119.1019.4118.9519.0319.03399,200
Dec 29, 202119.0919.1918.8219.1019.10394,500
Dec 28, 202119.7719.9019.1019.2019.20565,500
Dec 27, 202119.4019.8719.3519.7719.77584,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement