Zuora Inc. (ZUO)
10.02
0.03 (0.30%)
At close: Feb 13, 2025, 3:59 PM
Zuora Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb 13, 2025 | 10.00 | n/a | 10.10 | n/a | 10.00 | n/a | 10.02 | n/a | 0.30% | 26,284,681 |
| Feb 12, 2025 | 9.99 | n/a | 10.00 | n/a | 9.98 | n/a | 9.99 | n/a | 0.00% | 4,678,031 |
| Feb 11, 2025 | 9.99 | n/a | 10.00 | n/a | 9.99 | n/a | 9.99 | n/a | 0.00% | 659,200 |
| Feb 10, 2025 | 9.98 | n/a | 10.00 | n/a | 9.98 | n/a | 9.99 | n/a | 0.10% | 808,315 |
| Feb 7, 2025 | 9.99 | n/a | 9.99 | n/a | 9.98 | n/a | 9.98 | n/a | -0.20% | 1,272,809 |
| Feb 6, 2025 | 10.00 | n/a | 10.00 | n/a | 9.98 | n/a | 10.00 | n/a | 0.00% | 1,108,700 |
| Feb 5, 2025 | 10.00 | n/a | 10.00 | n/a | 9.99 | n/a | 10.00 | n/a | 0.00% | 610,800 |
| Feb 4, 2025 | 9.98 | n/a | 10.00 | n/a | 9.97 | n/a | 10.00 | n/a | 0.20% | 699,200 |
| Feb 3, 2025 | 9.98 | n/a | 9.99 | n/a | 9.97 | n/a | 9.98 | n/a | 0.00% | 1,886,724 |
| Jan 31, 2025 | 9.99 | n/a | 10.00 | n/a | 9.97 | n/a | 9.98 | n/a | -0.10% | 1,619,445 |
| Jan 30, 2025 | 10.02 | n/a | 10.02 | n/a | 9.99 | n/a | 9.99 | n/a | -0.30% | 1,743,542 |
| Jan 29, 2025 | 10.00 | n/a | 10.03 | n/a | 10.00 | n/a | 10.02 | n/a | 0.00% | 1,265,854 |
| Jan 28, 2025 | 10.02 | n/a | 10.03 | n/a | 10.01 | n/a | 10.02 | n/a | 0.10% | 2,327,233 |
| Jan 27, 2025 | 9.98 | n/a | 10.02 | n/a | 9.97 | n/a | 10.01 | n/a | 0.30% | 5,012,511 |
| Jan 24, 2025 | 9.98 | n/a | 9.99 | n/a | 9.97 | n/a | 9.98 | n/a | 0.10% | 2,039,500 |
| Jan 23, 2025 | 9.96 | n/a | 9.99 | n/a | 9.96 | n/a | 9.97 | n/a | 0.00% | 1,119,325 |
| Jan 22, 2025 | 9.97 | n/a | 9.98 | n/a | 9.96 | n/a | 9.97 | n/a | 0.00% | 756,200 |
| Jan 21, 2025 | 9.97 | n/a | 9.98 | n/a | 9.96 | n/a | 9.97 | n/a | 0.00% | 1,160,900 |
| Jan 17, 2025 | 9.98 | n/a | 9.98 | n/a | 9.96 | n/a | 9.97 | n/a | 0.00% | 1,023,411 |
| Jan 16, 2025 | 9.97 | n/a | 9.98 | n/a | 9.96 | n/a | 9.97 | n/a | -0.10% | 992,726 |
| Jan 15, 2025 | 9.97 | n/a | 9.98 | n/a | 9.97 | n/a | 9.98 | n/a | 0.10% | 1,578,931 |
| Jan 14, 2025 | 9.97 | n/a | 9.98 | n/a | 9.96 | n/a | 9.97 | n/a | 0.10% | 1,737,400 |
| Jan 13, 2025 | 9.96 | n/a | 9.97 | n/a | 9.95 | n/a | 9.96 | n/a | 0.00% | 1,917,800 |
| Jan 10, 2025 | 9.94 | n/a | 9.98 | n/a | 9.94 | n/a | 9.96 | n/a | 0.10% | 3,282,202 |
| Jan 8, 2025 | 9.94 | n/a | 9.95 | n/a | 9.93 | n/a | 9.95 | n/a | 0.10% | 2,385,334 |
| Jan 7, 2025 | 9.94 | n/a | 9.95 | n/a | 9.93 | n/a | 9.94 | n/a | 0.10% | 2,560,400 |
| Jan 6, 2025 | 9.94 | n/a | 9.95 | n/a | 9.93 | n/a | 9.93 | n/a | -0.10% | 3,079,900 |
| Jan 3, 2025 | 9.93 | n/a | 9.95 | n/a | 9.93 | n/a | 9.94 | n/a | 0.20% | 1,082,305 |
| Jan 2, 2025 | 9.93 | n/a | 9.95 | n/a | 9.92 | n/a | 9.92 | n/a | 0.00% | 4,173,434 |
| Dec 31, 2024 | 9.92 | n/a | 9.94 | n/a | 9.91 | n/a | 9.92 | n/a | 0.00% | 1,352,229 |
| Dec 30, 2024 | 9.92 | n/a | 9.93 | n/a | 9.91 | n/a | 9.92 | n/a | 0.00% | 1,290,623 |
| Dec 27, 2024 | 9.93 | n/a | 9.94 | n/a | 9.92 | n/a | 9.92 | n/a | -0.10% | 782,300 |
| Dec 26, 2024 | 9.92 | n/a | 9.94 | n/a | 9.92 | n/a | 9.93 | n/a | 0.10% | 625,700 |
| Dec 24, 2024 | 9.92 | n/a | 9.93 | n/a | 9.91 | n/a | 9.92 | n/a | 0.10% | 734,500 |
| Dec 23, 2024 | 9.92 | n/a | 9.94 | n/a | 9.91 | n/a | 9.91 | n/a | 0.00% | 2,515,609 |
| Dec 20, 2024 | 9.92 | n/a | 9.94 | n/a | 9.89 | n/a | 9.91 | n/a | -0.10% | 8,196,037 |
| Dec 19, 2024 | 9.92 | n/a | 9.94 | n/a | 9.91 | n/a | 9.92 | n/a | 0.00% | 3,342,300 |
| Dec 18, 2024 | 9.95 | n/a | 9.95 | n/a | 9.92 | n/a | 9.92 | n/a | -0.30% | 2,345,186 |
| Dec 17, 2024 | 9.92 | n/a | 9.97 | n/a | 9.92 | n/a | 9.95 | n/a | 0.20% | 2,149,307 |
| Dec 16, 2024 | 9.92 | n/a | 9.93 | n/a | 9.91 | n/a | 9.93 | n/a | 0.10% | 1,493,330 |
| Dec 13, 2024 | 9.91 | n/a | 9.94 | n/a | 9.91 | n/a | 9.92 | n/a | -0.10% | 997,124 |
| Dec 12, 2024 | 9.93 | n/a | 9.94 | n/a | 9.91 | n/a | 9.93 | n/a | -0.20% | 2,082,812 |
| Dec 11, 2024 | 9.97 | n/a | 9.97 | n/a | 9.94 | n/a | 9.95 | n/a | -0.20% | 1,298,855 |
| Dec 10, 2024 | 9.94 | n/a | 9.99 | n/a | 9.91 | n/a | 9.97 | n/a | 0.20% | 2,734,634 |
| Dec 9, 2024 | 9.97 | n/a | 9.99 | n/a | 9.94 | n/a | 9.95 | n/a | -0.30% | 1,607,100 |
| Dec 6, 2024 | 9.98 | n/a | 9.99 | n/a | 9.95 | n/a | 9.98 | n/a | 0.10% | 1,184,400 |
| Dec 5, 2024 | 9.97 | n/a | 9.99 | n/a | 9.94 | n/a | 9.97 | n/a | -0.10% | 1,882,200 |
| Dec 4, 2024 | 9.94 | n/a | 10.00 | n/a | 9.93 | n/a | 9.98 | n/a | 0.40% | 2,942,100 |
| Dec 3, 2024 | 9.94 | n/a | 9.94 | n/a | 9.92 | n/a | 9.94 | n/a | 0.00% | 645,646 |
| Dec 2, 2024 | 9.91 | n/a | 9.94 | n/a | 9.91 | n/a | 9.94 | n/a | 0.10% | 1,620,738 |