Register for streaming realtime charts, analysis tools, and prices.
ZUO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 9.86 | -0.17 | -1.69% | 9.81 | 9.89 | 9.72 | 1,453,973 |
| Apr 24 2024 | 10.03 | 0.28 | 2.87% | 9.75 | 10.09 | 9.69 | 1,710,226 |
| Apr 23 2024 | 9.75 | 0.12 | 1.25% | 9.67 | 9.90 | 9.635 | 1,603,524 |
| Apr 22 2024 | 9.63 | 0.38 | 4.11% | 9.38 | 9.66 | 9.325 | 2,818,810 |
| Apr 19 2024 | 9.25 | -0.02 | -0.22% | 9.24 | 9.49 | 9.205 | 2,694,782 |
| Apr 18 2024 | 9.27 | -0.19 | -2.01% | 9.60 | 9.647 | 9.215 | 5,108,465 |
| Apr 17 2024 | 9.46 | 0.99 | 11.69% | 8.52 | 10.09 | 8.51 | 9,985,027 |
| Apr 16 2024 | 8.47 | 0.10 | 1.19% | 8.26 | 8.58 | 8.21 | 2,568,684 |
| Apr 15 2024 | 8.37 | -0.23 | -2.67% | 8.62 | 8.755 | 8.37 | 2,126,751 |
| Apr 12 2024 | 8.60 | -0.20 | -2.27% | 8.66 | 8.705 | 8.49 | 1,673,993 |
| Apr 11 2024 | 8.80 | 0.42 | 5.01% | 8.45 | 8.915 | 8.43 | 2,574,666 |
| Apr 10 2024 | 8.38 | -0.12 | -1.41% | 8.23 | 8.48 | 8.22 | 1,890,431 |
| Apr 09 2024 | 8.50 | 0.05 | 0.59% | 8.51 | 8.655 | 8.445 | 969,892 |
| Apr 08 2024 | 8.45 | 0.02 | 0.24% | 8.53 | 8.5975 | 8.44 | 677,202 |
| Apr 05 2024 | 8.43 | -0.07 | -0.82% | 8.45 | 8.56 | 8.43 | 1,162,719 |
| Apr 04 2024 | 8.50 | -0.05 | -0.58% | 8.64 | 8.77 | 8.455 | 870,842 |
| Apr 03 2024 | 8.55 | 0.00 | 0.00% | 8.44 | 8.60 | 8.39 | 2,014,350 |
| Apr 02 2024 | 8.55 | -0.32 | -3.61% | 8.71 | 8.93 | 8.49 | 1,238,023 |
| Apr 01 2024 | 8.87 | -0.25 | -2.74% | 9.12 | 9.12 | 8.71 | 1,310,135 |
| Mar 28 2024 | 9.12 | 0.27 | 3.05% | 8.88 | 9.39 | 8.87 | 1,759,155 |
| Mar 27 2024 | 8.85 | 0.14 | 1.61% | 8.74 | 8.875 | 8.69 | 1,056,874 |
| Mar 26 2024 | 8.71 | -0.14 | -1.58% | 8.97 | 8.97 | 8.71 | 1,022,502 |
| Mar 25 2024 | 8.85 | 0.05 | 0.57% | 8.75 | 8.92 | 8.745 | 649,301 |
| Mar 22 2024 | 8.80 | -0.29 | -3.19% | 9.09 | 9.10 | 8.80 | 884,683 |
| Mar 21 2024 | 9.09 | -0.10 | -1.09% | 9.27 | 9.38 | 9.08 | 1,004,059 |
| Mar 20 2024 | 9.19 | 0.07 | 0.77% | 9.12 | 9.26 | 9.005 | 1,140,351 |
| Mar 19 2024 | 9.12 | 0.05 | 0.55% | 9.02 | 9.18 | 8.98 | 1,501,742 |
| Mar 18 2024 | 9.07 | 0.20 | 2.25% | 8.86 | 9.12 | 8.81 | 1,284,749 |
| Mar 15 2024 | 8.87 | 0.03 | 0.34% | 8.69 | 8.93 | 8.69 | 3,375,759 |
| Mar 14 2024 | 8.84 | -0.24 | -2.64% | 9.07 | 9.12 | 8.71 | 1,285,148 |
| Mar 13 2024 | 9.08 | -0.33 | -3.51% | 9.35 | 9.49 | 9.06 | 963,474 |
| Mar 12 2024 | 9.41 | 0.10 | 1.07% | 9.36 | 9.49 | 9.295 | 1,853,184 |
| Mar 11 2024 | 9.31 | 0.12 | 1.31% | 9.12 | 9.37 | 9.115 | 1,114,339 |
| Mar 08 2024 | 9.19 | 0.05 | 0.55% | 9.22 | 9.40 | 9.02 | 1,426,678 |
| Mar 07 2024 | 9.14 | 0.52 | 6.03% | 8.75 | 9.16 | 8.665 | 1,401,864 |
| Mar 06 2024 | 8.62 | 0.37 | 4.48% | 8.30 | 8.69 | 8.27 | 1,699,253 |
| Mar 05 2024 | 8.25 | -0.07 | -0.84% | 8.20 | 8.29 | 8.07 | 1,989,370 |
| Mar 04 2024 | 8.32 | 0.31 | 3.87% | 8.01 | 8.34 | 7.93 | 2,051,927 |
| Mar 01 2024 | 8.01 | -0.07 | -0.87% | 8.15 | 8.27 | 7.90 | 2,752,911 |
| Feb 29 2024 | 8.08 | -0.51 | -5.94% | 7.94 | 8.11 | 7.70 | 5,541,259 |
| Feb 28 2024 | 8.59 | 0.07 | 0.82% | 8.42 | 8.64 | 8.33 | 2,713,290 |
| Feb 27 2024 | 8.52 | 0.12 | 1.43% | 8.50 | 8.55 | 8.39 | 1,171,657 |
| Feb 26 2024 | 8.40 | 0.21 | 2.56% | 8.17 | 8.465 | 8.16 | 1,089,997 |
| Feb 23 2024 | 8.19 | 0.02 | 0.24% | 8.17 | 8.23 | 8.09 | 908,015 |
| Feb 22 2024 | 8.17 | 0.25 | 3.16% | 8.06 | 8.23 | 7.99 | 1,402,103 |
| Feb 21 2024 | 7.92 | -0.21 | -2.58% | 8.02 | 8.06 | 7.85 | 1,171,968 |
| Feb 20 2024 | 8.13 | -0.24 | -2.87% | 8.23 | 8.33 | 8.09 | 1,050,496 |
| Feb 16 2024 | 8.37 | -0.28 | -3.24% | 8.53 | 8.64 | 8.34 | 1,657,828 |
| Feb 15 2024 | 8.65 | 0.18 | 2.13% | 8.57 | 8.785 | 8.57 | 1,184,075 |
| Feb 14 2024 | 8.47 | 0.20 | 2.42% | 8.43 | 8.535 | 8.355 | 1,076,230 |
| Feb 13 2024 | 8.27 | -0.49 | -5.59% | 8.45 | 8.46 | 8.195 | 1,542,634 |
| Feb 12 2024 | 8.76 | 0.00 | 0.00% | 8.80 | 8.98 | 8.76 | 775,108 |
| Feb 09 2024 | 8.76 | 0.12 | 1.39% | 8.77 | 8.89 | 8.71 | 1,092,281 |
| Feb 08 2024 | 8.64 | 0.05 | 0.58% | 8.60 | 8.71 | 8.55 | 680,372 |
| Feb 07 2024 | 8.59 | 0.02 | 0.23% | 8.65 | 8.69 | 8.45 | 631,578 |
| Feb 06 2024 | 8.57 | -0.04 | -0.46% | 8.58 | 8.70 | 8.48 | 710,104 |
| Feb 05 2024 | 8.61 | -0.17 | -1.94% | 8.66 | 8.77 | 8.53 | 1,038,026 |
| Feb 02 2024 | 8.78 | -0.49 | -5.29% | 9.05 | 9.20 | 8.37 | 1,624,715 |
| Feb 01 2024 | 9.27 | 0.13 | 1.42% | 9.24 | 9.43 | 9.06 | 699,883 |
| Jan 31 2024 | 9.14 | -0.23 | -2.45% | 9.23 | 9.42 | 9.07 | 1,002,774 |
| Jan 30 2024 | 9.37 | -0.12 | -1.26% | 9.40 | 9.47 | 9.255 | 533,528 |
| Jan 29 2024 | 9.49 | 0.31 | 3.38% | 9.18 | 9.49 | 9.15 | 611,531 |
