Zuora Inc (ZUO) Historical Stock Data
9.86 ↓0.17 (-1.69%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZUO is up 0.55% a day on average. There have been 17 days where Zuora Inc closed green and 13 days where ZUO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.75 | 10.03 | ↑$0.28 (2.87%) | 9.69 | 10.09 | 1.71M |
| 2024-04-23 | 9.67 | 9.75 | ↑$0.08 (0.83%) | 9.64 | 9.90 | 1.58M |
| 2024-04-22 | 9.38 | 9.63 | ↑$0.25 (2.67%) | 9.33 | 9.66 | 2.82M |
| 2024-04-19 | 9.24 | 9.25 | ↑$0.01 (0.11%) | 9.21 | 9.49 | 2.53M |
| 2024-04-18 | 9.60 | 9.27 | ↓$0.33 (-3.44%) | 9.22 | 9.65 | 5.11M |
| 2024-04-17 | 8.52 | 9.46 | ↑$0.94 (11.03%) | 8.51 | 10.08 | 9.98M |
| 2024-04-16 | 8.26 | 8.47 | ↑$0.21 (2.54%) | 8.21 | 8.58 | 2.57M |
| 2024-04-15 | 8.61 | 8.37 | ↓$0.24 (-2.79%) | 8.37 | 8.76 | 2.11M |
| 2024-04-12 | 8.66 | 8.60 | ↓$0.06 (-0.69%) | 8.49 | 8.71 | 1.67M |
| 2024-04-11 | 8.45 | 8.80 | ↑$0.35 (4.14%) | 8.43 | 8.92 | 2.53M |
| 2024-04-10 | 8.23 | 8.38 | ↑$0.15 (1.82%) | 8.23 | 8.48 | 1.89M |
| 2024-04-09 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.45 | 8.66 | 0.97M |
| 2024-04-08 | 8.53 | 8.45 | ↓$0.08 (-0.94%) | 8.44 | 8.60 | 676.89K |
| 2024-04-05 | 8.45 | 8.43 | ↓$0.02 (-0.24%) | 8.43 | 8.56 | 1.12M |
| 2024-04-04 | 8.64 | 8.50 | ↓$0.14 (-1.62%) | 8.46 | 8.77 | 871.14K |
| 2024-04-03 | 8.44 | 8.55 | ↑$0.11 (1.30%) | 8.39 | 8.60 | 2.01M |
| 2024-04-02 | 8.71 | 8.55 | ↓$0.16 (-1.84%) | 8.50 | 8.93 | 1.24M |
| 2024-04-01 | 9.12 | 8.87 | ↓$0.25 (-2.74%) | 8.71 | 9.12 | 1.27M |
| 2024-03-29 | 8.88 | 9.12 | ↑$0.24 (2.70%) | 8.87 | 9.39 | 1.76M |
| 2024-03-28 | 8.88 | 9.12 | ↑$0.24 (2.70%) | 8.87 | 9.39 | 1.68M |
| 2024-03-27 | 8.74 | 8.85 | ↑$0.11 (1.26%) | 8.69 | 8.88 | 1.03M |
| 2024-03-26 | 8.97 | 8.71 | ↓$0.26 (-2.90%) | 8.71 | 8.97 | 1.02M |
| 2024-03-25 | 8.75 | 8.85 | ↑$0.10 (1.14%) | 8.75 | 8.92 | 649.30K |
| 2024-03-22 | 9.09 | 8.80 | ↓$0.29 (-3.19%) | 8.80 | 9.10 | 884.68K |
| 2024-03-21 | 9.27 | 9.09 | ↓$0.18 (-1.94%) | 9.08 | 9.38 | 1.02M |
| 2024-03-20 | 9.12 | 9.19 | ↑$0.07 (0.77%) | 9.01 | 9.26 | 1.12M |
| 2024-03-19 | 9.02 | 9.12 | ↑$0.10 (1.11%) | 8.98 | 9.18 | 1.02M |
| 2024-03-18 | 8.86 | 9.07 | ↑$0.21 (2.37%) | 8.81 | 9.12 | 874.43K |
| 2024-03-15 | 8.69 | 8.87 | ↑$0.18 (2.07%) | 8.69 | 8.93 | 2.62M |
| 2024-03-14 | 9.07 | 8.84 | ↓$0.23 (-2.54%) | 8.71 | 9.12 | 1.29M |
Create an account or log in to view more rows.
$ZUO has just been halted from trading.
$ZUO man this will be good in coming weeks
$ZUO HERE WE GO
$ZUO getting this mare ready to run today
$ZUO She's gettin' ready to...
$ZUO take what we can get
$ZUO looking good today??
$ZUO let it ride
$ZUO hint hint this is when you buy a few
$ZUO I need a smoke after this trade