Register for streaming realtime charts, analysis tools, and prices.
ZUO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 8.65 | 0.01 | 0.12% | 8.65 | 8.745 | 8.61 | 756,779 |
| Sep 23 2024 | 8.64 | -0.04 | -0.46% | 8.70 | 8.76 | 8.62 | 1,130,503 |
| Sep 20 2024 | 8.68 | -0.12 | -1.36% | 8.82 | 8.84 | 8.665 | 3,318,856 |
| Sep 19 2024 | 8.80 | 0.06 | 0.69% | 8.96 | 9.00 | 8.73 | 1,141,377 |
| Sep 18 2024 | 8.74 | -0.09 | -1.02% | 8.91 | 8.98 | 8.72 | 1,112,639 |
| Sep 17 2024 | 8.83 | 0.03 | 0.34% | 8.94 | 9.1699 | 8.78 | 2,313,821 |
| Sep 16 2024 | 8.80 | -0.06 | -0.68% | 8.95 | 9.055 | 8.69 | 1,319,708 |
| Sep 13 2024 | 8.86 | 0.23 | 2.67% | 8.70 | 8.885 | 8.70 | 854,004 |
| Sep 12 2024 | 8.63 | 0.07 | 0.82% | 8.59 | 8.685 | 8.49 | 782,416 |
| Sep 11 2024 | 8.56 | 0.02 | 0.23% | 8.47 | 8.63 | 8.40 | 873,331 |
| Sep 10 2024 | 8.54 | -0.02 | -0.23% | 8.56 | 8.63 | 8.365 | 1,083,995 |
| Sep 09 2024 | 8.56 | -0.01 | -0.12% | 8.62 | 8.70 | 8.48 | 1,173,362 |
| Sep 06 2024 | 8.57 | -0.25 | -2.83% | 8.84 | 8.90 | 8.425 | 1,513,778 |
| Sep 05 2024 | 8.82 | 0.24 | 2.80% | 8.56 | 8.92 | 8.50 | 2,178,047 |
| Sep 04 2024 | 8.58 | 0.02 | 0.23% | 8.49 | 8.68 | 8.46 | 1,028,521 |
| Sep 03 2024 | 8.56 | -0.23 | -2.62% | 8.65 | 8.71 | 8.4925 | 1,344,800 |
| Aug 30 2024 | 8.79 | -0.12 | -1.35% | 8.91 | 8.93 | 8.68 | 915,708 |
| Aug 29 2024 | 8.91 | 0.34 | 3.97% | 8.64 | 8.955 | 8.605 | 996,421 |
| Aug 28 2024 | 8.57 | -0.25 | -2.83% | 8.76 | 8.785 | 8.55 | 892,409 |
| Aug 27 2024 | 8.82 | -0.30 | -3.29% | 9.00 | 9.13 | 8.79 | 945,651 |
| Aug 26 2024 | 9.12 | 0.12 | 1.33% | 9.12 | 9.21 | 8.98 | 1,571,004 |
| Aug 23 2024 | 9.00 | 0.51 | 6.01% | 8.67 | 9.03 | 8.53 | 2,487,593 |
| Aug 22 2024 | 8.49 | -0.01 | -0.12% | 9.53 | 9.555 | 8.31 | 5,135,967 |
| Aug 21 2024 | 8.50 | -0.28 | -3.19% | 8.85 | 8.85 | 8.20 | 3,083,097 |
| Aug 20 2024 | 8.78 | -0.18 | -2.01% | 8.94 | 8.955 | 8.705 | 1,117,228 |
| Aug 19 2024 | 8.96 | 0.13 | 1.47% | 8.79 | 8.975 | 8.69 | 1,552,476 |
| Aug 16 2024 | 8.83 | 0.15 | 1.73% | 8.65 | 8.845 | 8.56 | 2,136,365 |
| Aug 15 2024 | 8.68 | 0.08 | 0.93% | 8.75 | 8.79 | 8.63 | 1,953,534 |
| Aug 14 2024 | 8.60 | -0.04 | -0.46% | 8.70 | 8.70 | 8.43 | 1,891,729 |
| Aug 13 2024 | 8.64 | 0.19 | 2.25% | 8.51 | 8.66 | 8.455 | 1,206,084 |
| Aug 12 2024 | 8.45 | 0.08 | 0.96% | 8.39 | 8.4575 | 8.255 | 1,020,510 |
| Aug 09 2024 | 8.37 | -0.10 | -1.18% | 8.48 | 8.51 | 8.35 | 551,546 |
| Aug 08 2024 | 8.47 | 0.10 | 1.19% | 8.51 | 8.52 | 8.33 | 833,569 |
| Aug 07 2024 | 8.37 | 0.03 | 0.36% | 8.48 | 8.71 | 8.33 | 829,966 |
| Aug 06 2024 | 8.34 | -0.04 | -0.48% | 8.43 | 8.535 | 8.27 | 891,073 |
| Aug 05 2024 | 8.38 | -0.32 | -3.68% | 8.30 | 8.41 | 8.21 | 942,381 |
| Aug 02 2024 | 8.70 | -0.14 | -1.58% | 8.50 | 8.765 | 8.35 | 1,061,359 |
| Aug 01 2024 | 8.84 | -0.23 | -2.54% | 9.01 | 9.145 | 8.715 | 792,251 |
| Jul 31 2024 | 9.07 | 0.02 | 0.22% | 9.15 | 9.269 | 8.98 | 696,272 |
| Jul 30 2024 | 9.05 | -0.07 | -0.77% | 9.16 | 9.26 | 9.00 | 510,567 |
| Jul 29 2024 | 9.12 | -0.36 | -3.80% | 9.54 | 9.5586 | 9.08 | 502,625 |
| Jul 26 2024 | 9.48 | 0.23 | 2.49% | 9.41 | 9.48 | 9.22 | 877,339 |
| Jul 25 2024 | 9.25 | 0.02 | 0.22% | 9.29 | 9.48 | 9.215 | 851,911 |
| Jul 24 2024 | 9.23 | -0.25 | -2.64% | 9.42 | 9.60 | 9.22 | 576,453 |
| Jul 23 2024 | 9.48 | 0.09 | 0.96% | 9.40 | 9.55 | 9.375 | 719,449 |
| Jul 22 2024 | 9.39 | 0.15 | 1.62% | 9.27 | 9.39 | 9.21 | 1,559,653 |
| Jul 19 2024 | 9.24 | -0.11 | -1.18% | 9.37 | 9.42 | 9.20 | 580,540 |
| Jul 18 2024 | 9.35 | -0.15 | -1.58% | 9.52 | 9.68 | 9.265 | 865,787 |
| Jul 17 2024 | 9.50 | 0.08 | 0.85% | 9.32 | 9.555 | 9.285 | 837,882 |
| Jul 16 2024 | 9.42 | 0.36 | 3.97% | 9.06 | 9.42 | 9.06 | 946,631 |
| Jul 15 2024 | 9.06 | 0.06 | 0.67% | 9.10 | 9.185 | 8.97 | 1,285,555 |
| Jul 12 2024 | 9.00 | 0.01 | 0.11% | 9.05 | 9.05 | 8.93 | 892,644 |
| Jul 11 2024 | 8.99 | 0.24 | 2.74% | 8.90 | 9.03 | 8.85 | 994,239 |
| Jul 10 2024 | 8.75 | 0.00 | 0.00% | 8.79 | 8.79 | 8.602 | 949,265 |
| Jul 09 2024 | 8.75 | -0.11 | -1.24% | 8.82 | 8.87 | 8.63 | 1,067,080 |
| Jul 08 2024 | 8.86 | -0.70 | -7.32% | 9.20 | 9.28 | 8.855 | 2,435,760 |
| Jul 05 2024 | 9.56 | -0.08 | -0.83% | 9.52 | 9.63 | 9.33 | 765,836 |
| Jul 03 2024 | 9.64 | 0.04 | 0.42% | 9.60 | 9.725 | 9.555 | 1,090,684 |
| Jul 02 2024 | 9.60 | -0.13 | -1.34% | 9.69 | 9.79 | 9.40 | 948,692 |
| Jul 01 2024 | 9.73 | 0.11 | 1.14% | 9.89 | 9.89 | 9.59 | 1,216,037 |
| Jun 28 2024 | 9.62 | 0.00 | 0.00% | 9.62 | 9.62 | 9.62 | 0 |
| Jun 27 2024 | 9.62 | 0.39 | 4.23% | 9.20 | 9.66 | 9.14 | 709,628 |
