Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zuora Inc (NY: ZUO )

8.655 +0.015 (+0.17%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 8.700 8.760 8.620 8.640 1,130,503 -0.04(-0.46%)
Sep 20, 2024 8.820 8.840 8.660 8.680 3,318,856 -0.12(-1.36%)
Sep 19, 2024 8.960 9.000 8.730 8.800 1,141,377 +0.06(+0.69%)
Sep 18, 2024 8.910 8.980 8.720 8.740 1,112,639 -0.09(-1.02%)
Sep 17, 2024 8.940 9.170 8.780 8.830 2,313,832 +0.03(+0.34%)
Sep 16, 2024 8.950 9.055 8.690 8.800 1,319,708 -0.06(-0.68%)
Sep 13, 2024 8.700 8.885 8.700 8.860 856,533 +0.23(+2.67%)
Sep 12, 2024 8.590 8.685 8.490 8.630 782,435 +0.07(+0.82%)
Sep 11, 2024 8.470 8.630 8.400 8.560 873,331 +0.02(+0.23%)
Sep 10, 2024 8.560 8.630 8.365 8.540 1,083,995 -0.02(-0.23%)
Sep 09, 2024 8.620 8.700 8.480 8.560 1,173,362 -0.01(-0.12%)
Sep 06, 2024 8.840 8.900 8.425 8.570 1,513,778 -0.25(-2.83%)
Sep 05, 2024 8.560 8.920 8.500 8.820 2,178,971 +0.24(+2.80%)
Sep 04, 2024 8.490 8.680 8.460 8.580 1,028,521 +0.02(+0.23%)
Sep 03, 2024 8.650 8.710 8.492 8.560 1,344,800 -0.23(-2.62%)
Aug 30, 2024 8.910 8.930 8.680 8.790 915,708 -0.12(-1.35%)
Aug 29, 2024 8.640 8.955 8.605 8.910 996,421 +0.34(+3.97%)
Aug 28, 2024 8.760 8.785 8.550 8.570 892,819 -0.25(-2.83%)
Aug 27, 2024 9.000 9.130 8.790 8.820 945,752 -0.30(-3.29%)
Aug 26, 2024 9.120 9.210 8.980 9.120 1,571,004 +0.12(+1.33%)
Aug 23, 2024 8.670 9.030 8.530 9.000 2,487,693 +0.51(+6.01%)
Aug 22, 2024 9.530 9.555 8.310 8.490 5,136,971 -0.01(-0.12%)
Aug 21, 2024 8.850 8.850 8.200 8.500 3,102,266 -0.28(-3.19%)
Aug 20, 2024 8.940 8.955 8.705 8.780 1,117,228 -0.18(-2.01%)
Aug 19, 2024 8.790 8.975 8.690 8.960 1,553,276 +0.13(+1.47%)
Aug 16, 2024 8.650 8.845 8.560 8.830 2,136,465 +0.15(+1.73%)
Aug 15, 2024 8.750 8.790 8.630 8.680 1,953,534 +0.08(+0.93%)
Aug 14, 2024 8.700 8.700 8.430 8.600 1,892,729 -0.04(-0.46%)
Aug 13, 2024 8.510 8.660 8.455 8.640 1,206,084 +0.19(+2.25%)
Aug 12, 2024 8.390 8.457 8.255 8.450 1,020,510 +0.08(+0.96%)
Aug 09, 2024 8.480 8.510 8.350 8.370 552,036 -0.10(-1.18%)
Aug 08, 2024 8.510 8.520 8.330 8.470 833,569 +0.10(+1.19%)
Aug 07, 2024 8.480 8.710 8.330 8.370 829,966 +0.03(+0.36%)
Aug 06, 2024 8.430 8.535 8.270 8.340 891,073 -0.04(-0.48%)
Aug 05, 2024 8.260 8.410 8.210 8.380 942,381 -0.32(-3.68%)
Aug 02, 2024 8.500 8.765 8.350 8.700 1,061,359 -0.14(-1.58%)
Aug 01, 2024 9.010 9.145 8.715 8.840 792,251 -0.23(-2.54%)
Jul 31, 2024 9.150 9.269 8.980 9.070 696,273 +0.02(+0.22%)
Jul 30, 2024 9.160 9.260 9.000 9.050 510,567 -0.07(-0.77%)
Jul 29, 2024 9.540 9.559 9.080 9.120 502,625 -0.36(-3.80%)
Jul 26, 2024 9.410 9.480 9.220 9.480 877,339 +0.23(+2.49%)
Jul 25, 2024 9.290 9.480 9.215 9.250 851,911 +0.02(+0.22%)
Jul 24, 2024 9.420 9.600 9.220 9.230 576,453 -0.25(-2.64%)
Jul 23, 2024 9.400 9.550 9.375 9.480 719,449 +0.09(+0.96%)
Jul 22, 2024 9.270 9.390 9.210 9.390 1,559,653 +0.15(+1.62%)
Jul 19, 2024 9.370 9.420 9.200 9.240 580,540 -0.11(-1.18%)
Jul 18, 2024 9.520 9.680 9.265 9.350 865,787 -0.15(-1.58%)
Jul 17, 2024 9.320 9.555 9.285 9.500 837,882 +0.08(+0.85%)
Jul 16, 2024 9.100 9.420 9.080 9.420 947,031 +0.36(+3.97%)
Jul 15, 2024 9.100 9.185 8.970 9.060 1,285,555 +0.06(+0.67%)
Jul 12, 2024 9.050 9.050 8.930 9.000 892,644 +0.01(+0.11%)
Jul 11, 2024 8.900 9.030 8.850 8.990 994,239 +0.24(+2.74%)
Jul 10, 2024 8.790 8.790 8.602 8.750 949,265 +0.00(+0.00%)
Jul 09, 2024 8.820 8.870 8.630 8.750 1,067,626 -0.11(-1.24%)
Jul 08, 2024 9.200 9.280 8.855 8.860 2,435,760 -0.70(-7.32%)
Jul 05, 2024 9.520 9.630 9.330 9.560 770,097 -0.08(-0.83%)
Jul 03, 2024 9.600 9.725 9.555 9.640 1,090,684 +0.04(+0.42%)
Jul 02, 2024 9.690 9.790 9.400 9.600 948,692 -0.13(-1.34%)
Jul 01, 2024 9.890 9.890 9.590 9.730 1,216,037 -0.20(-2.01%)
Jun 28, 2024 9.670 9.960 9.560 9.930 3,241,782 +0.31(+3.22%)
Jun 27, 2024 9.200 9.660 9.140 9.620 709,629 +0.39(+4.23%)
Jun 26, 2024 9.150 9.350 9.140 9.230 680,037 +0.05(+0.54%)
Jun 25, 2024 9.240 9.240 9.130 9.180 570,370 -0.07(-0.76%)
Jun 24, 2024 9.270 9.400 9.150 9.250 916,317 -0.09(-0.96%)
Jun 21, 2024 9.300 9.350 9.190 9.340 2,200,228 +0.09(+0.97%)
Jun 20, 2024 9.310 9.310 9.160 9.250 1,115,742 -0.10(-1.07%)
Jun 18, 2024 9.470 9.545 9.350 9.350 901,991 -0.15(-1.58%)
Jun 17, 2024 9.580 9.600 9.370 9.500 1,825,235 -0.11(-1.14%)
Jun 14, 2024 9.730 9.770 9.570 9.610 991,431 -0.17(-1.74%)
Jun 13, 2024 9.970 9.990 9.695 9.780 1,086,980 -0.23(-2.30%)
Jun 12, 2024 10.32 10.43 9.965 10.01 929,604 -0.04(-0.40%)
Jun 11, 2024 9.840 10.10 9.770 10.05 733,032 +0.14(+1.41%)
Jun 10, 2024 9.740 9.920 9.690 9.910 683,938 +0.07(+0.71%)
Jun 07, 2024 9.870 10.03 9.795 9.840 1,285,976 -0.17(-1.70%)
Jun 06, 2024 9.840 10.04 9.810 10.01 629,338 +0.15(+1.52%)
Jun 05, 2024 9.770 9.880 9.570 9.860 1,511,072 +0.23(+2.39%)
Jun 04, 2024 9.620 9.700 9.470 9.630 898,602 -0.11(-1.13%)
Jun 03, 2024 10.18 10.25 9.700 9.740 1,393,953 -0.41(-4.04%)
May 31, 2024 9.740 10.16 9.710 10.15 1,809,398 +0.44(+4.53%)
May 30, 2024 9.560 9.795 9.425 9.710 1,981,815 -0.01(-0.10%)
May 29, 2024 9.410 9.810 9.400 9.720 1,561,743 +0.15(+1.57%)
May 28, 2024 9.980 10.00 9.520 9.570 1,525,560 -0.40(-4.01%)
May 24, 2024 10.21 10.21 9.910 9.970 1,511,292 -0.23(-2.25%)
May 23, 2024 10.80 10.85 10.00 10.20 2,215,577 +0.34(+3.45%)
May 22, 2024 10.25 10.25 9.825 9.860 2,181,580 -0.37(-3.62%)
May 21, 2024 10.18 10.26 10.04 10.23 894,227 -0.03(-0.29%)
May 20, 2024 10.43 10.45 10.12 10.26 924,869 -0.16(-1.54%)
May 17, 2024 10.47 10.51 10.34 10.42 1,240,216 -0.02(-0.19%)
May 16, 2024 10.39 10.49 10.31 10.44 992,726 +0.05(+0.48%)
May 15, 2024 10.42 10.48 10.20 10.39 954,004 +0.12(+1.17%)
May 14, 2024 10.28 10.40 10.19 10.27 909,498 +0.10(+0.98%)
May 13, 2024 10.31 10.35 10.08 10.17 901,682 -0.04(-0.39%)
May 10, 2024 10.55 10.59 10.17 10.21 909,969 -0.30(-2.85%)
May 09, 2024 10.60 10.65 10.44 10.51 648,361 -0.05(-0.47%)
May 08, 2024 10.42 10.56 10.38 10.56 818,816 +0.05(+0.48%)
May 07, 2024 10.42 10.66 10.35 10.51 999,066 +0.12(+1.15%)
May 06, 2024 10.18 10.47 10.11 10.39 2,150,643 +0.31(+3.08%)
May 03, 2024 9.960 10.14 9.920 10.08 1,326,969 +0.31(+3.17%)
May 02, 2024 10.00 10.01 9.630 9.770 1,402,894 -0.14(-1.41%)
May 01, 2024 9.850 10.14 9.850 9.910 1,525,273 +0.05(+0.51%)
Apr 30, 2024 9.500 10.06 9.500 9.860 1,885,281 -0.16(-1.60%)
Apr 29, 2024 9.920 10.18 9.900 10.02 1,324,359 +0.07(+0.70%)
Apr 26, 2024 9.950 10.08 9.810 9.950 946,916 +0.09(+0.91%)
Apr 25, 2024 9.810 9.890 9.720 9.860 1,453,983 -0.17(-1.69%)
Apr 24, 2024 9.750 10.09 9.690 10.03 1,710,226 +0.28(+2.87%)
Apr 23, 2024 9.670 9.900 9.635 9.750 1,603,724 +0.12(+1.25%)
Apr 22, 2024 9.380 9.660 9.325 9.630 2,818,845 +0.38(+4.11%)
Apr 19, 2024 9.240 9.490 9.205 9.250 2,695,791 -0.02(-0.22%)
Apr 18, 2024 9.600 9.647 9.215 9.270 5,109,010 -0.19(-2.01%)
Apr 17, 2024 8.520 10.09 8.510 9.460 9,985,043 +0.99(+11.69%)
Apr 16, 2024 8.260 8.580 8.210 8.470 2,568,684 +0.10(+1.19%)
Apr 15, 2024 8.610 8.755 8.370 8.370 2,126,851 -0.23(-2.67%)
Apr 12, 2024 8.660 8.705 8.490 8.600 1,673,993 -0.20(-2.27%)
Apr 11, 2024 8.450 8.915 8.430 8.800 2,574,666 +0.42(+5.01%)
Apr 10, 2024 8.230 8.480 8.220 8.380 1,890,431 -0.12(-1.41%)
Apr 09, 2024 8.510 8.655 8.445 8.500 971,892 +0.05(+0.59%)
Apr 08, 2024 8.530 8.598 8.440 8.450 677,203 +0.02(+0.24%)
Apr 05, 2024 8.450 8.560 8.430 8.430 1,162,719 -0.07(-0.82%)
Apr 04, 2024 8.640 8.770 8.455 8.500 871,241 -0.05(-0.58%)
Apr 03, 2024 8.440 8.600 8.390 8.550 2,014,350 +0.00(+0.00%)
Apr 02, 2024 8.710 8.930 8.490 8.550 1,238,023 -0.32(-3.61%)
Apr 01, 2024 9.120 9.120 8.710 8.870 1,310,135 -0.25(-2.74%)
Mar 28, 2024 8.880 9.390 8.870 9.120 1,759,155 +0.27(+3.05%)
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.