-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
-12.39% -
6 MONTH PERFORMANCE
-4.61% -
YEAR-TO-DATE PERFORMANCE
-7.45% -
1 YEAR PERFORMANCE
+4.95%
Zuora, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.76 | $8.70 (-0.68%) | $8.76 | $8.56 | 1.16 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 |
| 09/03/2024 | $8.65 | $8.56 (-1.04%) | $8.71 | $8.49 | 1.34 M | $1.28 B |
| 08/30/2024 | $8.91 | $8.79 (-1.35%) | $8.93 | $8.68 | 915,708 | $1.31 B |
| 08/29/2024 | $8.64 | $8.91 (3.12%) | $8.96 | $8.61 | 996,423 | $1.33 B |
| 08/28/2024 | $8.76 | $8.57 (-2.17%) | $8.79 | $8.55 | 892,823 | $1.28 B |
| 08/27/2024 | $9.00 | $8.82 (-2%) | $9.13 | $8.79 | 945,752 | $1.32 B |
| 08/26/2024 | $9.12 | $9.12 (0%) | $9.21 | $8.98 | 1.57 M | $1.36 B |
| 08/23/2024 | $8.67 | $9.00 (3.81%) | $9.03 | $8.53 | 2.49 M | $1.34 B |
| 08/22/2024 | $9.53 | $8.49 (-10.91%) | $9.56 | $8.31 | 5.14 M | $1.27 B |
| 08/21/2024 | $8.85 | $8.50 (-3.95%) | $8.85 | $8.20 | 3.11 M | $1.27 B |
| 08/20/2024 | $8.94 | $8.78 (-1.79%) | $8.96 | $8.71 | 1.12 M | $1.31 B |
| 08/19/2024 | $8.79 | $8.96 (1.93%) | $8.98 | $8.69 | 1.55 M | $1.34 B |
| 08/16/2024 | $8.65 | $8.83 (2.08%) | $8.85 | $8.56 | 2.14 M | $1.30 B |
| 08/15/2024 | $8.75 | $8.68 (-0.8%) | $8.79 | $8.63 | 1.95 M | $1.27 B |
| 08/14/2024 | $8.70 | $8.60 (-1.15%) | $8.70 | $8.43 | 1.89 M | $1.26 B |
| 08/13/2024 | $8.51 | $8.64 (1.53%) | $8.66 | $8.46 | 1.21 M | $1.27 B |
| 08/12/2024 | $8.39 | $8.45 (0.72%) | $8.46 | $8.26 | 1.02 M | $1.24 B |
| 08/09/2024 | $8.48 | $8.37 (-1.3%) | $8.51 | $8.35 | 552,036 | $1.23 B |
| 08/08/2024 | $8.51 | $8.47 (-0.47%) | $8.52 | $8.33 | 833,569 | $1.24 B |
| 08/07/2024 | $8.48 | $8.37 (-1.3%) | $8.71 | $8.33 | 830,000 | $1.23 B |
| 08/06/2024 | $8.43 | $8.34 (-1.07%) | $8.54 | $8.27 | 891,100 | $1.22 B |
| 08/05/2024 | $8.26 | $8.38 (1.45%) | $8.41 | $8.21 | 942,400 | $1.23 B |
| 08/02/2024 | $8.50 | $8.70 (2.35%) | $8.77 | $8.35 | 1.06 M | $1.28 B |
| 08/01/2024 | $9.01 | $8.84 (-1.89%) | $9.15 | $8.72 | 792,300 | $1.30 B |
| 07/31/2024 | $9.15 | $9.07 (-0.87%) | $9.27 | $8.98 | 696,273 | $1.33 B |
| 07/30/2024 | $9.16 | $9.05 (-1.2%) | $9.26 | $9.00 | 510,600 | $1.33 B |
| 07/29/2024 | $9.54 | $9.12 (-4.4%) | $9.56 | $9.08 | 502,625 | $1.34 B |
| 07/26/2024 | $9.41 | $9.48 (0.74%) | $9.48 | $9.22 | 877,339 | $1.39 B |
| 07/25/2024 | $9.29 | $9.25 (-0.43%) | $9.48 | $9.22 | 850,600 | $1.36 B |
| 07/24/2024 | $9.42 | $9.23 (-2.02%) | $9.60 | $9.22 | 576,500 | $1.35 B |
| 07/23/2024 | $9.40 | $9.48 (0.85%) | $9.55 | $9.38 | 719,449 | $1.39 B |
| 07/22/2024 | $9.27 | $9.39 (1.29%) | $9.39 | $9.21 | 1.56 M | $1.38 B |
| 07/19/2024 | $9.37 | $9.24 (-1.39%) | $9.42 | $9.20 | 580,540 | $1.36 B |
| 07/18/2024 | $9.52 | $9.35 (-1.79%) | $9.68 | $9.27 | 865,787 | $1.37 B |
| 07/17/2024 | $9.32 | $9.50 (1.93%) | $9.56 | $9.29 | 837,882 | $1.39 B |
| 07/16/2024 | $9.10 | $9.42 (3.52%) | $9.42 | $9.08 | 947,031 | $1.38 B |
| 07/15/2024 | $9.10 | $9.06 (-0.44%) | $9.19 | $8.97 | 1.29 M | $1.33 B |
| 07/12/2024 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.93 | 892,644 | $1.32 B |
| 07/11/2024 | $8.90 | $8.99 (1.01%) | $9.03 | $8.85 | 994,239 | $1.32 B |
| 07/10/2024 | $8.79 | $8.75 (-0.46%) | $8.79 | $8.60 | 949,266 | $1.28 B |
| 07/09/2024 | $8.82 | $8.75 (-0.79%) | $8.87 | $8.63 | 1.07 M | $1.28 B |
| 07/08/2024 | $9.20 | $8.86 (-3.7%) | $9.28 | $8.86 | 2.44 M | $1.30 B |
| 07/05/2024 | $9.52 | $9.56 (0.42%) | $9.63 | $9.33 | 770,097 | $1.40 B |
| 07/03/2024 | $9.60 | $9.64 (0.42%) | $9.73 | $9.56 | 1.09 M | $1.41 B |
| 07/02/2024 | $9.69 | $9.60 (-0.93%) | $9.79 | $9.40 | 948,707 | $1.41 B |
| 07/01/2024 | $9.89 | $9.73 (-1.62%) | $9.89 | $9.59 | 1.22 M | $1.43 B |
| 06/28/2024 | $9.67 | $9.93 (2.69%) | $9.96 | $9.56 | 3.24 M | $1.46 B |