Canada markets close in 4 hours 38 minutes

Zuora, Inc. (ZUO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.88+0.02 (+0.20%)
As of 11:21AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.9510.089.819.889.88202,055
Apr 25, 20249.819.899.729.869.861,454,000
Apr 24, 20249.7510.099.6910.0310.031,710,200
Apr 23, 20249.679.909.649.759.751,603,700
Apr 22, 20249.389.669.329.639.632,819,300
Apr 19, 20249.249.499.209.259.252,564,100
Apr 18, 20249.609.659.229.279.275,109,000
Apr 17, 20248.5210.098.519.469.469,985,000
Apr 16, 20248.268.588.218.478.472,568,700
Apr 15, 20248.618.768.378.378.372,126,800
Apr 12, 20248.668.708.498.608.601,674,000
Apr 11, 20248.458.918.438.808.802,574,700
Apr 10, 20248.238.488.228.388.381,890,400
Apr 09, 20248.518.658.448.508.50971,900
Apr 08, 20248.538.608.448.458.45677,200
Apr 05, 20248.458.568.438.438.431,162,700
Apr 04, 20248.648.778.458.508.50871,100
Apr 03, 20248.448.608.398.558.552,014,400
Apr 02, 20248.718.938.498.558.551,239,100
Apr 01, 20249.129.128.718.878.871,310,100
Mar 28, 20248.889.398.879.129.121,759,200
Mar 27, 20248.748.888.698.858.851,056,900
Mar 26, 20248.978.978.718.718.711,022,500
Mar 25, 20248.758.928.758.858.85649,300
Mar 22, 20249.099.108.808.808.80884,700
Mar 21, 20249.279.389.089.099.091,019,200
Mar 20, 20249.129.269.019.199.191,140,400
Mar 19, 20249.029.188.989.129.121,502,300
Mar 18, 20248.869.128.819.079.071,285,000
Mar 15, 20248.698.938.698.878.873,380,500
Mar 14, 20249.079.128.718.848.841,285,300
Mar 13, 20249.359.499.069.089.08963,600
Mar 12, 20249.369.499.309.419.411,853,200
Mar 11, 20249.129.379.129.319.311,114,300
Mar 08, 20249.229.409.029.199.191,426,700
Mar 07, 20248.759.168.669.149.141,401,800
Mar 06, 20248.358.698.278.628.621,699,400
Mar 05, 20248.208.298.078.258.251,989,400
Mar 04, 20248.018.347.938.328.322,051,900
Mar 01, 20248.158.277.908.018.012,752,900
Feb 29, 20247.948.117.708.088.085,541,300
Feb 28, 20248.428.648.338.598.592,713,700
Feb 27, 20248.508.558.398.528.521,171,700
Feb 26, 20248.178.478.168.408.401,090,600
Feb 23, 20248.178.238.098.198.19908,000
Feb 22, 20248.018.237.998.178.171,402,100
Feb 21, 20248.028.067.857.927.921,172,000
Feb 20, 20248.238.338.098.138.131,050,500
Feb 16, 20248.538.578.348.378.371,657,800
Feb 15, 20248.578.788.578.658.651,184,100
Feb 14, 20248.438.538.358.478.471,076,200
Feb 13, 20248.458.468.198.278.271,543,100
Feb 12, 20248.808.988.768.768.76775,100
Feb 09, 20248.778.898.718.768.761,092,900
Feb 08, 20248.608.718.558.648.64680,400
Feb 07, 20248.658.698.458.598.59631,600
Feb 06, 20248.588.708.488.578.57710,100
Feb 05, 20248.668.778.538.618.611,038,000
Feb 02, 20249.059.208.378.788.781,624,700
Feb 01, 20249.249.439.069.279.27699,900
Jan 31, 20249.239.429.079.149.141,003,700
Jan 30, 20249.409.459.269.379.37533,500
Jan 29, 20249.189.499.159.499.49611,500
Jan 26, 20249.269.449.189.189.18538,900
Jan 25, 20249.399.409.149.239.23602,600
Jan 24, 20249.509.609.199.219.211,023,200
Jan 23, 20249.439.458.989.389.382,297,700
Jan 22, 20248.749.048.708.848.84866,200
Jan 19, 20248.708.738.438.578.57763,600
Jan 18, 20248.548.638.278.598.59906,000
Jan 17, 20248.388.428.198.418.41789,300
Jan 16, 20248.338.518.248.518.51839,000
Jan 12, 20248.548.648.448.458.45408,800
Jan 11, 20248.648.668.448.478.471,146,100
Jan 10, 20248.558.668.438.608.601,045,800
Jan 09, 20248.328.618.288.528.52664,200
Jan 08, 20248.328.628.308.508.50740,300
Jan 05, 20248.108.328.098.298.291,111,000
Jan 04, 20248.158.328.078.208.201,880,900
Jan 03, 20248.578.578.188.278.271,835,000
Jan 02, 20249.189.208.688.758.751,658,400
Dec 29, 20239.629.699.409.409.40855,900
Dec 28, 20239.509.679.479.629.62835,000
Dec 27, 20239.439.589.439.559.55922,000
Dec 26, 20239.399.499.329.459.45547,600
Dec 22, 20239.219.409.169.349.34604,300
Dec 21, 20239.079.188.999.179.17670,200
Dec 20, 20238.929.148.858.938.93906,400
Dec 19, 20238.869.158.868.998.99836,700
Dec 18, 20238.668.868.598.808.801,013,600
Dec 15, 20238.968.968.588.698.692,386,300
Dec 14, 20239.159.338.828.898.89913,300
Dec 13, 20238.449.038.309.019.011,651,700
Dec 12, 20238.588.688.358.428.42803,500
Dec 11, 20238.518.628.398.618.611,021,200
Dec 08, 20238.628.768.498.548.54780,000
Dec 07, 20238.668.778.538.688.681,147,500
Dec 06, 20239.109.108.688.698.69895,800
Dec 05, 20239.009.118.899.069.06705,000
Dec 04, 20238.919.238.869.099.091,170,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...