Zuora Inc (ZUO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.100200400802 | 9.98 | 9.98 | 9.96 | 975354 | 9.97 | CS |
| 4 | 0.04 | 0.402819738167 | 9.93 | 9.98 | 9.91 | 1821290 | 9.94610602 | CS |
| 12 | 0.05 | 0.504032258065 | 9.92 | 10 | 9.85 | 2365448 | 9.9235786 | CS |
| 26 | 0.55 | 5.83864118896 | 9.42 | 10.055 | 8.2 | 2356258 | 9.60745206 | CS |
| 52 | 0.47 | 4.94736842105 | 9.5 | 10.85 | 7.7 | 1891475 | 9.45428989 | CS |
| 156 | -5.63 | -36.0897435897 | 15.6 | 17.02 | 5.4501 | 1331958 | 9.5428385 | CS |
| 260 | -5.91 | -37.2166246851 | 15.88 | 23.25 | 5.4501 | 1359747 | 11.19080315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 9.98 | 0.01 | 0.10 | 9.98 | 9.99 | 9.97 | 2039025 |
| 1737675600 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1737589200 | 9.97 | 0 | 0.00 | 9.97 | 9.98 | 9.96 | 742810 |
| 1737502800 | 9.97 | 0 | 0.00 | 9.97 | 9.98 | 9.96 | 1159850 |
| 1737157200 | 9.97 | 0 | 0.00 | 9.98 | 9.98 | 9.96 | 1023401 |
| 1737070800 | 9.97 | -0.01 | -0.10 | 9.97 | 9.98 | 9.96 | 992726 |
| 1736984400 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.965 | 1578801 |
| 1736898000 | 9.97 | 0.01 | 0.10 | 9.97 | 9.98 | 9.96 | 1737382 |
| 1736811600 | 9.96 | 0 | 0.00 | 9.96 | 9.97 | 9.95 | 1917752 |
| 1736552400 | 9.96 | 0.01 | 0.10 | 9.94 | 9.98 | 9.94 | 3282202 |
| 1736379600 | 9.95 | 0.01 | 0.10 | 9.94 | 9.95 | 9.93 | 2385334 |
| 1736293200 | 9.94 | 0.01 | 0.10 | 9.94 | 9.95 | 9.93 | 2560385 |
| 1736206800 | 9.93 | -0.01 | -0.10 | 9.94 | 9.95 | 9.93 | 3079748 |
| 1735947600 | 9.94 | 0.02 | 0.20 | 9.93 | 9.95 | 9.93 | 1082305 |
| 1735861200 | 9.92 | 0 | 0.00 | 9.93 | 9.95 | 9.92 | 4173418 |
| 1735688400 | 9.92 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 1352228 |
| 1735602000 | 9.92 | 0 | 0.00 | 9.92 | 9.93 | 9.91 | 1290023 |
| 1735342800 | 9.92 | -0.01 | -0.10 | 9.93 | 9.94 | 9.92 | 782269 |
| 1735256400 | 9.93 | 0.01 | 0.10 | 9.92 | 9.94 | 9.92 | 625690 |
| 1735077840 | 9.92 | 0.01 | 0.10 | 9.92 | 9.93 | 9.91 | 734461 |
| 1734997200 | 9.91 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 2515559 |
| 1734738000 | 9.91 | -0.01 | -0.10 | 9.92 | 9.935 | 9.89 | 8196022 |
| 1734651600 | 9.92 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 3342277 |
| 1734565200 | 9.92 | -0.03 | -0.30 | 9.95 | 9.95 | 9.92 | 2345175 |
| 1734478800 | 9.95 | 0.02 | 0.20 | 9.92 | 9.97 | 9.92 | 2149227 |
| 1734392400 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.91 | 1493076 |
| 1734133200 | 9.92 | -0.01 | -0.10 | 9.91 | 9.94 | 9.91 | 997123 |
| 1734046800 | 9.93 | -0.02 | -0.20 | 9.93 | 9.94 | 9.91 | 2082800 |
| 1733960400 | 9.95 | -0.02 | -0.20 | 9.97 | 9.97 | 9.94 | 1298755 |
| 1733874000 | 9.97 | 0.02 | 0.20 | 9.94 | 9.99 | 9.91 | 2734634 |
| 1733787600 | 9.95 | -0.03 | -0.30 | 9.97 | 9.99 | 9.94 | 1607050 |
| 1733528400 | 9.98 | 0.01 | 0.10 | 9.98 | 9.99 | 9.95 | 1184373 |
| 1733442000 | 9.97 | -0.01 | -0.10 | 9.97 | 9.9888 | 9.94 | 1998385 |
| 1733355600 | 9.98 | 0.04 | 0.40 | 9.94 | 10 | 9.93 | 2942088 |
| 1733269200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.92 | 645495 |
| 1733182800 | 9.94 | 0.01 | 0.10 | 9.91 | 9.94 | 9.91 | 1620687 |
| 1732917840 | 9.93 | 0.01 | 0.10 | 9.94 | 9.95 | 9.91 | 1190096 |
| 1732750800 | 9.92 | -0.02 | -0.20 | 9.94 | 9.94 | 9.92 | 1114137 |
| 1732664400 | 9.94 | 0.04 | 0.40 | 9.9 | 9.955 | 9.9 | 4230062 |
| 1732578000 | 9.9 | -0.04 | -0.40 | 9.94 | 9.94 | 9.89 | 2524137 |
| 1732318800 | 9.94 | 0.04 | 0.40 | 9.88 | 9.96 | 9.8699999 | 4098508 |
| 1732232400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.8699999 | 6365228 |
| 1732146000 | 9.9 | -0.02 | -0.20 | 9.9 | 9.91 | 9.89 | 3968033 |
| 1732059600 | 9.92 | 0.02 | 0.20 | 9.89 | 9.92 | 9.89 | 1772387 |
| 1731973200 | 9.9 | 0 | 0.00 | 9.9 | 9.91 | 9.89 | 2319671 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
