Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 48 mins

S&P Futures
4,073.25
-11.50(-0.28%)
Dow Futures
32,524.00
-57.00(-0.17%)
Nasdaq Futures
12,499.75
-60.50(-0.48%)
Russell 2000 Futures
1,831.80
-5.40(-0.29%)
Crude Oil
113.12
+0.72(+0.64%)
Gold
1,806.60
-12.30(-0.68%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Zuora, Inc. (ZUO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.42

+0.22

(+2.16%)

At close: 04:00PM EDT

10.30

-0.12

(-1.15%)

After hours:

04:19PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
May 17, 2022	10.51	10.73	9.96	10.42	10.42	921,200
May 16, 2022	10.62	10.77	10.15	10.20	10.20	1,070,700
May 13, 2022	10.20	10.79	10.16	10.78	10.78	1,101,300
May 12, 2022	9.56	10.19	9.48	9.90	9.90	1,302,400
May 11, 2022	9.94	10.34	9.65	9.71	9.71	1,538,100
May 10, 2022	10.18	10.43	9.57	10.05	10.05	2,301,700
May 09, 2022	10.70	10.92	9.79	9.89	9.89	2,181,900
May 06, 2022	11.60	11.60	10.85	10.98	10.98	1,135,100
May 05, 2022	12.25	12.25	11.54	11.73	11.73	943,700
May 04, 2022	12.30	12.57	11.72	12.52	12.52	1,160,500
May 03, 2022	12.52	12.62	12.08	12.21	12.21	1,014,600
May 02, 2022	12.17	12.61	11.99	12.60	12.60	844,100
Apr 29, 2022	12.37	12.72	12.11	12.17	12.17	947,100
Apr 28, 2022	12.23	12.68	12.02	12.54	12.54	755,600
Apr 27, 2022	12.32	12.61	12.03	12.06	12.06	1,061,400
Apr 26, 2022	12.70	12.72	12.15	12.32	12.32	1,176,600
Apr 25, 2022	12.56	12.93	12.51	12.78	12.78	1,307,400
Apr 22, 2022	12.92	13.18	12.57	12.71	12.71	964,700
Apr 21, 2022	13.47	13.80	12.92	12.96	12.96	1,201,200
Apr 20, 2022	13.80	13.80	13.28	13.29	13.29	956,800
Apr 19, 2022	13.45	14.03	13.35	13.73	13.73	691,500
Apr 18, 2022	13.49	13.50	13.16	13.36	13.36	984,800
Apr 14, 2022	14.55	14.56	13.58	13.59	13.59	754,700
Apr 13, 2022	13.87	14.57	13.75	14.52	14.52	927,900
Apr 12, 2022	13.94	14.38	13.73	13.82	13.82	1,028,200
Apr 11, 2022	13.59	13.88	13.40	13.59	13.59	1,184,700
Apr 08, 2022	14.14	14.18	13.85	13.85	13.85	884,900
Apr 07, 2022	14.09	14.40	13.94	14.26	14.26	1,274,700
Apr 06, 2022	14.55	14.56	13.96	14.15	14.15	1,277,400
Apr 05, 2022	15.40	15.40	14.74	14.89	14.89	632,000
Apr 04, 2022	14.63	15.40	14.63	15.36	15.36	1,101,000
Apr 01, 2022	14.92	15.17	14.37	14.64	14.64	1,455,300
Mar 31, 2022	15.00	15.30	14.87	14.98	14.98	842,300
Mar 30, 2022	15.25	15.25	14.56	14.95	14.95	1,773,900
Mar 29, 2022	15.33	15.68	15.30	15.53	15.53	675,700
Mar 28, 2022	14.92	15.21	14.65	15.09	15.09	629,600
Mar 25, 2022	15.39	15.39	14.78	14.97	14.97	602,000
Mar 24, 2022	15.33	15.44	14.99	15.37	15.37	558,300
Mar 23, 2022	14.80	15.40	14.70	15.28	15.28	834,100
Mar 22, 2022	14.71	15.26	14.55	15.07	15.07	1,124,000
Mar 21, 2022	14.75	14.93	14.25	14.68	14.68	1,334,500
Mar 18, 2022	15.04	15.38	14.82	14.95	14.95	6,407,300
Mar 17, 2022	14.07	15.10	14.00	15.07	15.07	1,574,000
Mar 16, 2022	13.77	14.36	13.55	14.14	14.14	1,438,300
Mar 15, 2022	13.20	13.75	13.20	13.60	13.60	1,353,200
Mar 14, 2022	13.13	13.72	12.77	13.19	13.19	2,054,400
Mar 11, 2022	13.75	13.76	12.85	12.87	12.87	667,000
Mar 10, 2022	13.25	13.71	13.19	13.59	13.59	998,800
Mar 09, 2022	13.06	13.71	12.91	13.48	13.48	1,333,600
Mar 08, 2022	12.57	13.08	12.32	12.69	12.69	1,285,900
Mar 07, 2022	13.32	13.47	12.61	12.69	12.69	1,311,700
Mar 04, 2022	13.93	14.21	13.14	13.26	13.26	1,307,000
Mar 03, 2022	15.66	15.77	13.92	14.00	14.00	2,379,500
Mar 02, 2022	15.37	15.55	14.96	15.40	15.40	889,300
Mar 01, 2022	15.24	15.69	15.10	15.21	15.21	1,217,800
Feb 28, 2022	14.99	15.49	14.69	15.18	15.18	1,717,100
Feb 25, 2022	14.87	15.08	14.53	15.07	15.07	638,300
Feb 24, 2022	13.29	15.02	13.01	14.88	14.88	1,114,500
Feb 23, 2022	14.74	14.88	13.83	13.85	13.85	953,800
Feb 22, 2022	14.36	14.91	14.21	14.62	14.62	864,600
Feb 18, 2022	15.18	15.39	14.62	14.62	14.62	2,674,700
Feb 17, 2022	16.18	16.18	15.22	15.22	15.22	1,161,900
Feb 16, 2022	16.29	16.36	15.81	16.34	16.34	699,700
Feb 15, 2022	16.08	16.39	15.78	16.39	16.39	731,900
Feb 14, 2022	15.82	16.17	15.61	15.80	15.80	640,900
Feb 11, 2022	16.59	16.90	15.85	15.98	15.98	791,600
Feb 10, 2022	16.39	16.86	16.21	16.47	16.47	806,400
Feb 09, 2022	16.72	17.02	16.59	16.83	16.83	818,900
Feb 08, 2022	16.25	16.62	16.21	16.60	16.60	631,500
Feb 07, 2022	15.71	16.53	15.68	16.39	16.39	843,800
Feb 04, 2022	15.15	15.85	15.04	15.67	15.67	860,200
Feb 03, 2022	15.40	15.68	15.17	15.20	15.20	949,100
Feb 02, 2022	16.51	16.68	15.74	15.88	15.88	687,800
Feb 01, 2022	16.75	16.84	16.09	16.52	16.52	766,400
Jan 31, 2022	15.80	16.64	15.75	16.63	16.63	1,217,600
Jan 28, 2022	15.14	15.72	14.78	15.71	15.71	857,700
Jan 27, 2022	15.52	15.83	14.89	14.98	14.98	958,600
Jan 26, 2022	16.21	16.45	15.16	15.23	15.23	975,700
Jan 25, 2022	16.16	16.24	15.45	15.67	15.67	934,900
Jan 24, 2022	15.60	16.57	15.24	16.50	16.50	1,919,200
Jan 21, 2022	16.18	16.79	15.96	15.96	15.96	1,817,700
Jan 20, 2022	16.41	17.15	16.25	16.30	16.30	1,244,300
Jan 19, 2022	16.12	16.61	15.93	16.09	16.09	1,103,400
Jan 18, 2022	15.57	16.17	15.33	16.00	16.00	1,638,700
Jan 14, 2022	15.99	16.37	15.69	15.99	15.99	925,500
Jan 13, 2022	16.79	16.95	16.04	16.13	16.13	809,700
Jan 12, 2022	17.09	17.48	16.54	16.84	16.84	770,100
Jan 11, 2022	16.46	17.09	16.03	16.83	16.83	1,492,000
Jan 10, 2022	16.14	16.53	15.64	16.47	16.47	1,363,000
Jan 07, 2022	16.44	16.76	15.99	16.53	16.53	1,970,100
Jan 06, 2022	16.49	16.85	16.24	16.53	16.53	1,479,200
Jan 05, 2022	17.66	17.89	16.71	16.77	16.77	1,151,100
Jan 04, 2022	18.38	18.40	17.25	17.99	17.99	1,567,000
Jan 03, 2022	18.62	18.80	17.78	18.35	18.35	1,308,300
Dec 31, 2021	19.02	19.27	18.59	18.68	18.68	598,400
Dec 30, 2021	19.10	19.41	18.95	19.03	19.03	399,200
Dec 29, 2021	19.09	19.19	18.82	19.10	19.10	394,500
Dec 28, 2021	19.77	19.90	19.10	19.20	19.20	565,500
Dec 27, 2021	19.40	19.87	19.35	19.77	19.77	584,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,073.25-11.50(-0.28%)

Dow Futures32,524.00-57.00(-0.17%)

Nasdaq Futures12,499.75-60.50(-0.48%)

Russell 2000 Futures1,831.80-5.40(-0.29%)

Crude Oil113.12+0.72(+0.64%)

Gold1,806.60-12.30(-0.68%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Zuora, Inc. (ZUO)

S&P Futures
4,073.25
-11.50(-0.28%)

Dow Futures
32,524.00
-57.00(-0.17%)

Nasdaq Futures
12,499.75
-60.50(-0.48%)

Russell 2000 Futures
1,831.80
-5.40(-0.29%)

Crude Oil
113.12
+0.72(+0.64%)

Gold
1,806.60
-12.30(-0.68%)