-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+0.51% -
3 MONTH PERFORMANCE
+15.85% -
6 MONTH PERFORMANCE
+3.22% -
YEAR-TO-DATE PERFORMANCE
+5.74% -
1 YEAR PERFORMANCE
+9.35%
Zuora, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.94 | $9.94 (0%) | $9.94 | $9.92 | 645,495 | $1.48 B |
| 12/02/2024 | $9.91 | $9.94 (0.3%) | $9.94 | $9.91 | 1.62 M | $1.48 B |
| 11/29/2024 | $9.94 | $9.93 (-0.1%) | $9.95 | $9.91 | 1.19 M | $1.48 B |
| 11/27/2024 | $9.94 | $9.92 (-0.2%) | $9.94 | $9.92 | 1.11 M | $1.48 B |
| 11/26/2024 | $9.90 | $9.94 (0.4%) | $9.96 | $9.90 | 4.23 M | $1.48 B |
| 11/25/2024 | $9.94 | $9.90 (-0.4%) | $9.94 | $9.89 | 2.53 M | $1.48 B |
| 11/22/2024 | $9.88 | $9.94 (0.61%) | $9.96 | $9.87 | 4.10 M | $1.48 B |
| 11/21/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.87 | 6.37 M | $1.48 B |
| 11/20/2024 | $9.90 | $9.90 (0%) | $9.91 | $9.89 | 3.97 M | $1.48 B |
| 11/19/2024 | $9.89 | $9.92 (0.3%) | $9.92 | $9.89 | 1.77 M | $1.48 B |
| 11/18/2024 | $9.90 | $9.90 (0%) | $9.91 | $9.89 | 2.32 M | $1.48 B |
| 11/15/2024 | $9.91 | $9.90 (-0.1%) | $9.91 | $9.89 | 2.43 M | $1.48 B |
| 11/14/2024 | $9.89 | $9.91 (0.2%) | $9.91 | $9.88 | 2.45 M | $1.48 B |
| 11/13/2024 | $9.89 | $9.90 (0.1%) | $9.90 | $9.88 | 2.17 M | $1.48 B |
| 11/12/2024 | $9.89 | $9.89 (0%) | $9.91 | $9.85 | 6.05 M | $1.48 B |
| 11/11/2024 | $9.88 | $9.90 (0.2%) | $9.90 | $9.88 | 2.57 M | $1.48 B |
| 11/08/2024 | $9.90 | $9.87 (-0.3%) | $9.92 | $9.86 | 3.54 M | $1.47 B |
| 11/07/2024 | $9.90 | $9.90 (0%) | $9.91 | $9.89 | 2.97 M | $1.48 B |
| 11/06/2024 | $9.94 | $9.91 (-0.3%) | $9.94 | $9.89 | 2.67 M | $1.48 B |
| 11/05/2024 | $9.90 | $9.90 (0%) | $9.91 | $9.89 | 2.95 M | $1.48 B |
| 11/04/2024 | $9.90 | $9.89 (-0.1%) | $9.92 | $9.89 | 2.74 M | $1.48 B |
| 11/01/2024 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.90 | 2.15 M | $1.48 B |
| 10/31/2024 | $9.93 | $9.90 (-0.3%) | $9.93 | $9.89 | 3.38 M | $1.48 B |
| 10/30/2024 | $9.92 | $9.92 (0%) | $9.94 | $9.90 | 3.60 M | $1.48 B |
| 10/29/2024 | $9.89 | $9.92 (0.3%) | $9.93 | $9.87 | 3.82 M | $1.48 B |
| 10/28/2024 | $9.89 | $9.88 (-0.1%) | $9.90 | $9.88 | 1.87 M | $1.48 B |
| 10/25/2024 | $9.89 | $9.86 (-0.3%) | $9.90 | $9.86 | 1.30 M | $1.47 B |
| 10/24/2024 | $9.87 | $9.87 (0%) | $9.91 | $9.86 | 3.64 M | $1.47 B |
| 10/23/2024 | $9.87 | $9.88 (0.1%) | $9.90 | $9.85 | 5.90 M | $1.48 B |
| 10/22/2024 | $9.91 | $9.88 (-0.3%) | $9.94 | $9.84 | 3.74 M | $1.48 B |
| 10/21/2024 | $9.91 | $9.91 (0%) | $9.94 | $9.88 | 7.65 M | $1.48 B |
| 10/18/2024 | $9.96 | $9.91 (-0.5%) | $9.98 | $9.80 | 12.31 M | $1.48 B |
| 10/17/2024 | $10.00 | $9.96 (-0.4%) | $10.06 | $9.95 | 41.12 M | $1.49 B |
| 10/16/2024 | $9.16 | $9.42 (2.84%) | $9.42 | $9.11 | 1.02 M | $1.41 B |
| 10/15/2024 | $8.99 | $9.15 (1.78%) | $9.22 | $8.95 | 3.45 M | $1.37 B |
| 10/14/2024 | $8.96 | $8.97 (0.11%) | $8.98 | $8.60 | 1.00 M | $1.34 B |
| 10/11/2024 | $8.93 | $8.95 (0.22%) | $9.06 | $8.92 | 861,000 | $1.34 B |
| 10/10/2024 | $8.72 | $8.95 (2.64%) | $8.97 | $8.69 | 932,300 | $1.34 B |
| 10/09/2024 | $8.65 | $8.80 (1.73%) | $8.88 | $8.60 | 1.32 M | $1.31 B |
| 10/08/2024 | $8.55 | $8.63 (0.94%) | $8.78 | $8.54 | 899,900 | $1.29 B |
| 10/07/2024 | $8.57 | $8.54 (-0.35%) | $8.60 | $8.46 | 818,200 | $1.28 B |
| 10/04/2024 | $8.45 | $8.61 (1.89%) | $8.71 | $8.38 | 973,600 | $1.29 B |
| 10/03/2024 | $8.30 | $8.45 (1.81%) | $8.46 | $8.24 | 1.90 M | $1.26 B |
| 10/02/2024 | $8.30 | $8.37 (0.84%) | $8.40 | $8.26 | 856,817 | $1.25 B |
| 10/01/2024 | $8.52 | $8.38 (-1.64%) | $8.66 | $8.24 | 1.28 M | $1.25 B |
| 09/30/2024 | $8.63 | $8.62 (-0.12%) | $8.77 | $8.57 | 959,100 | $1.29 B |
| 09/27/2024 | $8.76 | $8.70 (-0.68%) | $8.76 | $8.56 | 1.31 M | $1.30 B |
| 09/26/2024 | $8.69 | $8.69 (0%) | $8.76 | $8.53 | 936,218 | $1.30 B |
| 09/25/2024 | $8.62 | $8.61 (-0.12%) | $8.65 | $8.52 | 1.13 M | $1.29 B |
| 09/24/2024 | $8.65 | $8.65 (0%) | $8.74 | $8.61 | 756,800 | $1.29 B |
| 09/23/2024 | $8.70 | $8.64 (-0.69%) | $8.76 | $8.62 | 1.13 M | $1.29 B |
| 09/20/2024 | $8.82 | $8.68 (-1.59%) | $8.84 | $8.66 | 3.32 M | $1.30 B |
| 09/19/2024 | $8.96 | $8.80 (-1.79%) | $9.00 | $8.73 | 1.14 M | $1.31 B |
| 09/18/2024 | $8.91 | $8.74 (-1.91%) | $8.98 | $8.72 | 1.11 M | $1.31 B |
| 09/17/2024 | $8.94 | $8.83 (-1.23%) | $9.17 | $8.78 | 2.31 M | $1.32 B |
| 09/16/2024 | $8.95 | $8.80 (-1.68%) | $9.06 | $8.69 | 1.32 M | $1.31 B |
| 09/13/2024 | $8.70 | $8.86 (1.84%) | $8.89 | $8.70 | 856,533 | $1.32 B |
| 09/12/2024 | $8.59 | $8.63 (0.47%) | $8.69 | $8.49 | 782,435 | $1.29 B |
| 09/11/2024 | $8.47 | $8.56 (1.06%) | $8.63 | $8.40 | 873,331 | $1.28 B |
| 09/10/2024 | $8.56 | $8.54 (-0.23%) | $8.63 | $8.37 | 1.08 M | $1.28 B |
| 09/09/2024 | $8.62 | $8.56 (-0.7%) | $8.70 | $8.48 | 1.17 M | $1.28 B |
| 09/06/2024 | $8.84 | $8.57 (-3.05%) | $8.90 | $8.43 | 1.51 M | $1.28 B |
| 09/05/2024 | $8.56 | $8.82 (3.04%) | $8.92 | $8.50 | 2.18 M | $1.32 B |
| 09/04/2024 | $8.49 | $8.58 (1.06%) | $8.68 | $8.46 | 1.03 M | $1.28 B |