Zuora Inc (ZUO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.202429149798 | 9.88 | 9.91 | 9.85 | 3105239 | 9.89767037 | CS |
| 4 | -0.01 | -0.100908173562 | 9.91 | 9.94 | 9.84 | 3335223 | 9.8953962 | CS |
| 12 | 0.78 | 8.55263157895 | 9.12 | 10.055 | 8.235 | 2824735 | 9.59305253 | CS |
| 26 | -0.53 | -5.08149568552 | 10.43 | 10.85 | 8.2 | 1995405 | 9.48274748 | CS |
| 52 | 1.64 | 19.8547215496 | 8.26 | 10.85 | 7.7 | 1688929 | 9.27454092 | CS |
| 156 | -12.84 | -56.4643799472 | 22.74 | 22.74 | 5.4501 | 1264332 | 9.92791592 | CS |
| 260 | -5.3 | -34.8684210526 | 15.2 | 23.25 | 5.4501 | 1320825 | 11.37215109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 9.9 | -0.01 | -0.10 | 9.91 | 9.91 | 9.89 | 2430718 |
| 1731627600 | 9.91 | 0.01 | 0.10 | 9.89 | 9.91 | 9.88 | 2447657 |
| 1731541200 | 9.9 | 0.01 | 0.10 | 9.89 | 9.905 | 9.88 | 2167840 |
| 1731454800 | 9.89 | -0.01 | -0.10 | 9.89 | 9.91 | 9.85 | 6050742 |
| 1731368400 | 9.9 | 0.03 | 0.30 | 9.88 | 9.9 | 9.875 | 2565187 |
| 1731109200 | 9.8699999 | -0.03 | -0.30 | 9.9 | 9.92 | 9.86 | 3536287 |
| 1731022800 | 9.9 | -0.01 | -0.10 | 9.9 | 9.91 | 9.89 | 2968436 |
| 1730936400 | 9.91 | 0.01 | 0.10 | 9.94 | 9.94 | 9.89 | 2485547 |
| 1730850000 | 9.9 | 0.01 | 0.10 | 9.9 | 9.9149999 | 9.89 | 2953463 |
| 1730763600 | 9.89 | -0.01 | -0.10 | 9.9 | 9.92 | 9.89 | 2744795 |
| 1730500800 | 9.9 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 2147748 |
| 1730414400 | 9.9 | -0.02 | -0.20 | 9.93 | 9.93 | 9.89 | 3369945 |
| 1730328000 | 9.92 | 0 | 0.00 | 9.92 | 9.935 | 9.9 | 3597828 |
| 1730241600 | 9.92 | 0.04 | 0.40 | 9.89 | 9.93 | 9.8699999 | 3821712 |
| 1730155200 | 9.88 | 0.02 | 0.20 | 9.89 | 9.9 | 9.875 | 1869872 |
| 1729896000 | 9.86 | -0.01 | -0.10 | 9.89 | 9.9 | 9.86 | 1296949 |
| 1729809600 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.91 | 9.86 | 3640570 |
| 1729723200 | 9.88 | 0 | 0.00 | 9.8699999 | 9.9 | 9.85 | 5897159 |
| 1729636800 | 9.88 | -0.03 | -0.30 | 9.91 | 9.94 | 9.84 | 3735316 |
| 1729550400 | 9.91 | 0 | 0.00 | 9.91 | 9.94 | 9.875 | 7651932 |
| 1729291200 | 9.91 | -0.05 | -0.50 | 9.96 | 9.98 | 9.8 | 12308959 |
| 1729204800 | 9.96 | 0.54 | 5.73 | 10 | 10.055 | 9.95 | 41221269 |
| 1729118400 | 9.42 | 0.27 | 2.95 | 9.16 | 9.42 | 9.11 | 1017959 |
| 1729032000 | 9.15 | 0.18 | 2.01 | 8.99 | 9.22 | 8.95 | 3450653 |
| 1728945600 | 8.97 | 0.02 | 0.22 | 8.96 | 8.98 | 8.6 | 1003642 |
| 1728686400 | 8.95 | 0 | 0.00 | 8.93 | 9.06 | 8.92 | 860968 |
| 1728600000 | 8.95 | 0.15 | 1.70 | 8.72 | 8.97 | 8.69 | 932261 |
| 1728513600 | 8.8 | 0.17 | 1.97 | 8.65 | 8.875 | 8.6 | 1320967 |
| 1728427200 | 8.63 | 0.09 | 1.05 | 8.55 | 8.78 | 8.5399999 | 899900 |
| 1728340800 | 8.5399999 | -0.07 | -0.81 | 8.57 | 8.5971 | 8.455 | 817756 |
| 1728081600 | 8.61 | 0.16 | 1.89 | 8.45 | 8.712 | 8.38 | 973579 |
| 1727995200 | 8.45 | 0.08 | 0.96 | 8.3 | 8.455 | 8.235 | 1904202 |
| 1727908800 | 8.3699999 | -0.01 | -0.12 | 8.3 | 8.4 | 8.26 | 856817 |
| 1727822400 | 8.38 | -0.24 | -2.78 | 8.44 | 8.66 | 8.24 | 1275072 |
| 1727736000 | 8.6199999 | -0.08 | -0.92 | 8.63 | 8.77 | 8.575 | 959074 |
| 1727476800 | 8.7 | 0.01 | 0.12 | 8.76 | 8.76 | 8.56 | 1299825 |
| 1727390400 | 8.69 | 0.08 | 0.93 | 8.69 | 8.76 | 8.5343 | 936218 |
| 1727304000 | 8.61 | -0.04 | -0.46 | 8.6199999 | 8.65 | 8.52 | 1128641 |
| 1727217600 | 8.65 | 0.01 | 0.12 | 8.65 | 8.7449999 | 8.61 | 756779 |
| 1727131200 | 8.64 | -0.04 | -0.46 | 8.7 | 8.76 | 8.6199999 | 1130503 |
| 1726872000 | 8.68 | -0.12 | -1.36 | 8.82 | 8.84 | 8.6649999 | 3318856 |
| 1726785600 | 8.8 | 0.06 | 0.69 | 8.96 | 9 | 8.73 | 1141377 |
| 1726699200 | 8.74 | -0.09 | -1.02 | 8.91 | 8.98 | 8.72 | 1112639 |
| 1726612800 | 8.83 | 0.03 | 0.34 | 8.94 | 9.1699 | 8.78 | 2313821 |
| 1726526400 | 8.8 | -0.06 | -0.68 | 8.95 | 9.055 | 8.69 | 1319708 |
| 1726267200 | 8.86 | 0.23 | 2.67 | 8.7 | 8.885 | 8.7 | 854004 |
| 1726180800 | 8.63 | 0.07 | 0.82 | 8.59 | 8.685 | 8.49 | 782416 |
| 1726094400 | 8.56 | 0.02 | 0.23 | 8.47 | 8.63 | 8.4 | 873331 |
| 1726008000 | 8.5399999 | -0.02 | -0.23 | 8.56 | 8.63 | 8.365 | 1083995 |
| 1725921600 | 8.56 | -0.01 | -0.12 | 8.6199999 | 8.7 | 8.48 | 1173362 |
| 1725662400 | 8.57 | -0.25 | -2.83 | 8.84 | 8.9 | 8.425 | 1513778 |
| 1725576000 | 8.82 | 0.24 | 2.80 | 8.56 | 8.92 | 8.5 | 2178047 |
| 1725489600 | 8.58 | 0.02 | 0.23 | 8.49 | 8.68 | 8.46 | 1028521 |
| 1725403200 | 8.56 | -0.23 | -2.62 | 8.65 | 8.71 | 8.4925 | 1344800 |
| 1725057600 | 8.7899999 | -0.12 | -1.35 | 8.91 | 8.93 | 8.68 | 915708 |
| 1724971200 | 8.91 | 0.34 | 3.97 | 8.64 | 8.955 | 8.605 | 996421 |
| 1724884800 | 8.57 | -0.25 | -2.83 | 8.76 | 8.785 | 8.55 | 892409 |
| 1724798400 | 8.82 | -0.3 | -3.29 | 9 | 9.13 | 8.7899999 | 945651 |
| 1724712000 | 9.1199999 | 0.12 | 1.33 | 9.1199999 | 9.21 | 8.98 | 1571004 |
| 1724452800 | 9 | 0.51 | 6.01 | 8.67 | 9.03 | 8.53 | 2487593 |
| 1724366400 | 8.49 | -0.01 | -0.12 | 9.53 | 9.555 | 8.31 | 5135967 |
| 1724280000 | 8.5 | -0.28 | -3.19 | 8.85 | 8.85 | 8.2 | 3083097 |
| 1724193600 | 8.78 | -0.18 | -2.01 | 8.94 | 8.955 | 8.705 | 1117228 |
| 1724107200 | 8.96 | 0.13 | 1.47 | 8.7899999 | 8.975 | 8.69 | 1552476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
