Australia markets open in 1 hour 45 minutes

Zuora, Inc. (ZUO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.75+0.12 (+1.25%)
At close: 04:01PM EDT
9.76 +0.01 (+0.10%)
After hours: 05:51PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.679.909.649.759.751,584,772
22 Apr 20249.389.669.329.639.632,819,300
19 Apr 20249.249.499.209.259.252,564,100
18 Apr 20249.609.659.229.279.275,109,000
17 Apr 20248.5210.098.519.469.469,985,000
16 Apr 20248.268.588.218.478.472,568,700
15 Apr 20248.618.768.378.378.372,126,800
12 Apr 20248.668.708.498.608.601,674,000
11 Apr 20248.458.918.438.808.802,574,700
10 Apr 20248.238.488.228.388.381,890,400
09 Apr 20248.518.658.448.508.50971,900
08 Apr 20248.538.608.448.458.45677,200
05 Apr 20248.458.568.438.438.431,162,700
04 Apr 20248.648.778.458.508.50871,100
03 Apr 20248.448.608.398.558.552,014,400
02 Apr 20248.718.938.498.558.551,239,100
01 Apr 20249.129.128.718.878.871,310,100
28 Mar 20248.889.398.879.129.121,759,200
27 Mar 20248.748.888.698.858.851,056,900
26 Mar 20248.978.978.718.718.711,022,500
25 Mar 20248.758.928.758.858.85649,300
22 Mar 20249.099.108.808.808.80884,700
21 Mar 20249.279.389.089.099.091,019,200
20 Mar 20249.129.269.019.199.191,140,400
19 Mar 20249.029.188.989.129.121,502,300
18 Mar 20248.869.128.819.079.071,285,000
15 Mar 20248.698.938.698.878.873,380,500
14 Mar 20249.079.128.718.848.841,285,300
13 Mar 20249.359.499.069.089.08963,600
12 Mar 20249.369.499.309.419.411,853,200
11 Mar 20249.129.379.129.319.311,114,300
08 Mar 20249.229.409.029.199.191,426,700
07 Mar 20248.759.168.669.149.141,401,800
06 Mar 20248.358.698.278.628.621,699,400
05 Mar 20248.208.298.078.258.251,989,400
04 Mar 20248.018.347.938.328.322,051,900
01 Mar 20248.158.277.908.018.012,752,900
29 Feb 20247.948.117.708.088.085,541,300
28 Feb 20248.428.648.338.598.592,713,700
27 Feb 20248.508.558.398.528.521,171,700
26 Feb 20248.178.478.168.408.401,090,600
23 Feb 20248.178.238.098.198.19908,000
22 Feb 20248.018.237.998.178.171,402,100
21 Feb 20248.028.067.857.927.921,172,000
20 Feb 20248.238.338.098.138.131,050,500
16 Feb 20248.538.578.348.378.371,657,800
15 Feb 20248.578.788.578.658.651,184,100
14 Feb 20248.438.538.358.478.471,076,200
13 Feb 20248.458.468.198.278.271,543,100
12 Feb 20248.808.988.768.768.76775,100
09 Feb 20248.778.898.718.768.761,092,900
08 Feb 20248.608.718.558.648.64680,400
07 Feb 20248.658.698.458.598.59631,600
06 Feb 20248.588.708.488.578.57710,100
05 Feb 20248.668.778.538.618.611,038,000
02 Feb 20249.059.208.378.788.781,624,700
01 Feb 20249.249.439.069.279.27699,900
31 Jan 20249.239.429.079.149.141,003,700
30 Jan 20249.409.459.269.379.37533,500
29 Jan 20249.189.499.159.499.49611,500
26 Jan 20249.269.449.189.189.18538,900
25 Jan 20249.399.409.149.239.23602,600
24 Jan 20249.509.609.199.219.211,023,200
23 Jan 20249.439.458.989.389.382,297,700
22 Jan 20248.749.048.708.848.84866,200
19 Jan 20248.708.738.438.578.57763,600
18 Jan 20248.548.638.278.598.59906,000
17 Jan 20248.388.428.198.418.41789,300
16 Jan 20248.338.518.248.518.51839,000
12 Jan 20248.548.648.448.458.45408,800
11 Jan 20248.648.668.448.478.471,146,100
10 Jan 20248.558.668.438.608.601,045,800
09 Jan 20248.328.618.288.528.52664,200
08 Jan 20248.328.628.308.508.50740,300
05 Jan 20248.108.328.098.298.291,111,000
04 Jan 20248.158.328.078.208.201,880,900
03 Jan 20248.578.578.188.278.271,835,000
02 Jan 20249.189.208.688.758.751,658,400
29 Dec 20239.629.699.409.409.40855,900
28 Dec 20239.509.679.479.629.62835,000
27 Dec 20239.439.589.439.559.55922,000
26 Dec 20239.399.499.329.459.45547,600
22 Dec 20239.219.409.169.349.34604,300
21 Dec 20239.079.188.999.179.17670,200
20 Dec 20238.929.148.858.938.93906,400
19 Dec 20238.869.158.868.998.99836,700
18 Dec 20238.668.868.598.808.801,013,600
15 Dec 20238.968.968.588.698.692,386,300
14 Dec 20239.159.338.828.898.89913,300
13 Dec 20238.449.038.309.019.011,651,700
12 Dec 20238.588.688.358.428.42803,500
11 Dec 20238.518.628.398.618.611,021,200
08 Dec 20238.628.768.498.548.54780,000
07 Dec 20238.668.778.538.688.681,147,500
06 Dec 20239.109.108.688.698.69895,800
05 Dec 20239.009.118.899.069.06705,000
04 Dec 20238.919.238.869.099.091,170,800
01 Dec 20239.109.178.779.019.011,398,100
30 Nov 20239.5310.208.989.129.122,982,900
29 Nov 20238.408.578.258.358.351,919,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...