Zuora Inc. Class A Common Stockのデータ

Zuora Inc. Class A Common Stockの基本情報

名前 Zuora Inc. Class A Common Stock
ティッカー ZUO
国 nan
上場年 2018.0
セクター Technology

Zuora Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.33 16.58 16.85 16.68 1426800.0 16.68
2021-02-12 16.87 16.41 16.54 16.8 957200.0 16.8
2021-02-11 16.59 16.11 16.42 16.55 1014000.0 16.55
2021-02-10 16.75 16.02 16.7 16.28 909300.0 16.28
2021-02-09 16.97 16.28 16.48 16.57 936700.0 16.57
2021-02-08 16.64 16.12 16.3 16.43 1639100.0 16.43
2021-02-05 16.14 15.63 15.77 16.05 1133400.0 16.05
2021-02-04 15.88 15.15 15.15 15.7 1445300.0 15.7
2021-02-03 15.16 14.6 14.92 15.09 1157200.0 15.09
2021-02-02 14.79 14.3 14.41 14.7 1214300.0 14.7
2021-02-01 14.96 14.06 14.79 14.24 1354800.0 14.24
2021-01-29 15.21 14.41 15.07 14.75 1765500.0 14.75
2021-01-28 15.34 14.85 14.91 15.2 3669900.0 15.2
2021-01-27 14.89 13.94 14.35 14.82 2230700.0 14.82
2021-01-26 14.79 14.3 14.5 14.59 986700.0 14.59
2021-01-25 15.25 14.04 15.25 14.37 1464400.0 14.37
2021-01-22 15.1 14.64 14.7 15.05 2013500.0 15.05
2021-01-21 14.9 14.25 14.55 14.87 1752100.0 14.87
2021-01-20 14.41 13.72 13.84 14.39 1839000.0 14.39
2021-01-19 13.77 13.42 13.75 13.72 1191300.0 13.72
2021-01-15 13.85 13.36 13.75 13.41 1275700.0 13.41
2021-01-14 14.3 13.76 14.12 13.77 984200.0 13.77
2021-01-13 14.37 14.07 14.27 14.08 1088800.0 14.08
2021-01-12 14.36 14.02 14.14 14.34 1149900.0 14.34
2021-01-11 14.44 13.86 14.21 14.23 831900.0 14.23
2021-01-08 14.41 13.74 13.86 14.37 1661500.0 14.37
2021-01-07 13.79 13.47 13.47 13.73 825600.0 13.73
2021-01-06 13.71 13.17 13.28 13.42 1419600.0 13.42
2021-01-05 13.63 13.36 13.51 13.4 1161100.0 13.4
2021-01-04 14.05 13.08 14.0 13.55 2317500.0 13.55
2020-12-31 14.12 13.7 14.11 13.93 1354700.0 13.93
2020-12-30 14.23 13.82 13.89 14.11 1145900.0 14.11
2020-12-29 14.7 13.76 14.7 13.84 2101300.0 13.84
2020-12-28 14.79 14.33 14.58 14.71 2845900.0 14.71
2020-12-24 14.6 13.77 13.82 14.36 1398900.0 14.36
2020-12-23 14.14 13.74 14.1 13.8 1247500.0 13.8
2020-12-22 14.08 13.26 13.29 14.0 1985500.0 14.0
2020-12-21 13.24 12.47 12.5 13.12 1739400.0 13.12
2020-12-18 12.9 12.46 12.8 12.71 1819200.0 12.71
2020-12-17 13.21 12.66 12.74 12.76 1730200.0 12.76
2020-12-16 12.59 12.13 12.2 12.51 1746900.0 12.51
2020-12-15 12.37 12.07 12.35 12.15 1240900.0 12.15
2020-12-14 12.39 12.07 12.16 12.18 1266700.0 12.18
2020-12-11 12.36 12.0 12.07 12.15 1341200.0 12.15
2020-12-10 12.27 11.75 11.97 12.17 1502500.0 12.17
2020-12-09 12.46 11.7 12.27 12.03 1832200.0 12.03
2020-12-08 12.6 12.16 12.34 12.28 2227400.0 12.28
2020-12-07 12.21 11.4 11.46 12.1 2561500.0 12.1
2020-12-04 12.85 11.29 12.65 11.36 4545200.0 11.36
2020-12-03 12.01 11.51 11.6 11.78 3272300.0 11.78
2020-12-02 11.65 11.15 11.5 11.58 1947700.0 11.58
2020-12-01 11.69 11.32 11.48 11.57 1121300.0 11.57
2020-11-30 11.82 11.19 11.74 11.39 1770000.0 11.39
2020-11-27 11.88 11.58 11.8 11.65 723200.0 11.65
2020-11-25 11.81 11.52 11.65 11.7 1303600.0 11.7
2020-11-24 11.78 11.57 11.71 11.72 911600.0 11.72
2020-11-23 11.78 11.56 11.7 11.63 1143500.0 11.63
2020-11-20 11.65 11.33 11.41 11.56 1402900.0 11.56
2020-11-19 11.48 10.91 11.1 11.45 1250400.0 11.45
2020-11-18 11.38 10.86 10.94 11.15 1920800.0 11.15
2020-11-17 10.94 10.32 10.4 10.82 1484600.0 10.82
2020-11-16 10.48 10.31 10.37 10.35 1292500.0 10.35
2020-11-13 10.5 10.23 10.4 10.34 891200.0 10.34
2020-11-12 10.36 10.12 10.13 10.26 1065300.0 10.26
2020-11-11 10.29 10.0 10.22 10.11 1361400.0 10.11
2020-11-10 10.4 9.87 10.38 10.09 1428000.0 10.09
2020-11-09 11.03 10.4 10.5 10.4 1545500.0 10.4
2020-11-06 10.39 9.96 10.31 10.37 711500.0 10.37
2020-11-05 10.4 10.06 10.1 10.31 1199400.0 10.31
2020-11-04 10.12 9.8 10.02 9.9 981800.0 9.9
2020-11-03 9.83 9.57 9.65 9.75 782700.0 9.75
2020-11-02 9.8 9.27 9.75 9.51 1170500.0 9.51
2020-10-30 9.93 9.4 9.89 9.62 1443500.0 9.62
2020-10-29 10.09 9.89 10.07 9.99 1660300.0 9.99
2020-10-28 10.5 9.92 10.5 10.07 1177200.0 10.07
2020-10-27 10.85 10.53 10.69 10.67 952800.0 10.67
2020-10-26 11.03 10.35 10.81 10.54 2121500.0 10.54
2020-10-23 11.0 10.64 11.0 10.81 1090200.0 10.81
2020-10-22 10.92 10.39 10.6 10.88 948900.0 10.88
2020-10-21 10.85 10.45 10.82 10.47 1070800.0 10.47
2020-10-20 11.07 10.72 10.99 10.77 1217500.0 10.77
2020-10-19 11.23 10.86 11.03 10.9 1198300.0 10.9
2020-10-16 11.15 10.8 11.0 10.99 935600.0 10.99
2020-10-15 10.98 10.55 10.61 10.94 835800.0 10.94
2020-10-14 11.2 10.67 11.15 10.96 1438400.0 10.96
2020-10-13 11.14 10.83 10.95 11.08 1221300.0 11.08
2020-10-12 11.29 10.81 11.16 10.96 1416200.0 10.96
2020-10-09 11.07 10.35 10.35 11.06 2354400.0 11.06
2020-10-08 10.33 10.11 10.21 10.27 1851400.0 10.27
2020-10-07 10.36 10.07 10.08 10.13 1397900.0 10.13
2020-10-06 10.31 9.87 10.15 10.05 2150500.0 10.05
2020-10-05 10.27 10.07 10.17 10.12 1004000.0 10.12
2020-10-02 10.45 10.05 10.12 10.19 1049900.0 10.19
2020-10-01 10.45 10.17 10.41 10.4 1345600.0 10.4
2020-09-30 10.73 10.28 10.6 10.34 1312200.0 10.34
2020-09-29 10.79 10.51 10.71 10.54 1234900.0 10.54
2020-09-28 10.72 10.5 10.61 10.66 1783400.0 10.66
2020-09-25 10.47 10.06 10.07 10.46 1280800.0 10.46
2020-09-24 10.25 9.75 9.9 10.15 1322400.0 10.15
2020-09-23 10.53 9.96 10.25 10.01 1898700.0 10.01
2020-09-22 10.31 10.08 10.25 10.17 1647500.0 10.17
2020-09-21 10.33 9.52 9.6 10.25 2703400.0 10.25
2020-09-18 9.75 9.34 9.49 9.69 7646700.0 9.69
2020-09-17 9.48 9.25 9.36 9.41 1977700.0 9.41
2020-09-16 9.58 9.19 9.47 9.52 2482100.0 9.52
2020-09-15 9.7 9.3 9.62 9.5 2428400.0 9.5
2020-09-14 9.93 9.15 9.9 9.59 3331000.0 9.59
2020-09-11 9.92 9.56 9.7 9.84 1610400.0 9.84
2020-09-10 9.94 9.59 9.85 9.62 2082000.0 9.62
2020-09-09 10.44 9.54 10.15 9.73 4022000.0 9.73
2020-09-08 10.54 9.89 10.02 10.0 3360500.0 10.0
2020-09-04 11.2 9.63 11.1 10.42 6744600.0 10.42
2020-09-03 12.33 10.81 11.49 11.22 12030600.0 11.22
2020-09-02 17.79 15.25 16.88 16.17 8897000.0 16.17
2020-09-01 15.32 13.69 13.75 15.24 4486700.0 15.24
2020-08-31 13.7 13.33 13.6 13.59 1565600.0 13.59
2020-08-28 13.48 13.0 13.01 13.46 1280200.0 13.46
2020-08-27 13.27 12.73 13.22 12.98 1187300.0 12.98
2020-08-26 13.19 11.87 11.87 13.09 3346000.0 13.09
2020-08-25 11.77 11.37 11.52 11.76 954800.0 11.76
2020-08-24 11.74 11.36 11.74 11.52 1129700.0 11.52
2020-08-21 11.94 11.43 11.75 11.59 2222600.0 11.59
2020-08-20 12.02 11.6 11.7 11.88 929000.0 11.88
2020-08-19 11.98 11.6 11.9 11.77 761700.0 11.77
2020-08-18 11.97 11.71 11.75 11.86 660500.0 11.86
2020-08-17 11.97 11.47 11.91 11.63 986200.0 11.63
2020-08-14 12.12 11.76 11.83 11.86 712800.0 11.86
2020-08-13 12.12 11.69 11.69 11.84 809900.0 11.84
2020-08-12 11.81 11.44 11.56 11.66 776200.0 11.66
2020-08-11 11.7 11.4 11.61 11.43 959200.0 11.43
2020-08-10 11.79 11.28 11.71 11.55 1027000.0 11.55
2020-08-07 12.15 11.38 12.05 11.73 939900.0 11.73
2020-08-06 12.59 11.99 12.48 12.14 733400.0 12.14
2020-08-05 12.47 11.94 11.96 12.44 1569300.0 12.44
2020-08-04 11.91 11.51 11.71 11.87 694700.0 11.87
2020-08-03 11.97 11.55 11.67 11.82 955600.0 11.82
2020-07-31 11.65 11.15 11.53 11.64 907300.0 11.64
2020-07-30 11.47 11.06 11.4 11.37 802300.0 11.37
2020-07-29 11.59 11.35 11.41 11.56 704800.0 11.56
2020-07-28 11.71 11.37 11.67 11.38 620600.0 11.38
2020-07-27 11.78 11.48 11.56 11.74 497300.0 11.74
2020-07-24 11.83 11.36 11.77 11.52 726900.0 11.52
2020-07-23 12.05 11.67 11.85 11.87 1164600.0 11.87
2020-07-22 12.1 11.73 11.92 11.88 661300.0 11.88
2020-07-21 12.41 11.86 12.41 11.92 841000.0 11.92
2020-07-20 12.27 11.73 11.81 12.15 1106900.0 12.15
2020-07-17 11.93 11.62 11.79 11.81 864000.0 11.81
2020-07-16 11.99 11.56 11.88 11.81 1022100.0 11.81
2020-07-15 12.11 11.79 11.8 12.04 1190700.0 12.04
2020-07-14 11.66 11.06 11.53 11.65 1268300.0 11.65
2020-07-13 12.53 11.63 12.5 11.66 1690100.0 11.66
2020-07-10 12.8 12.39 12.8 12.43 992600.0 12.43
2020-07-09 12.94 12.61 12.78 12.84 1298000.0 12.84
2020-07-08 12.85 12.41 12.75 12.68 1452500.0 12.68
2020-07-07 12.99 12.57 12.68 12.63 1108300.0 12.63
2020-07-06 13.28 12.6 12.85 12.73 1337700.0 12.73
2020-07-02 13.2 12.78 13.11 12.84 882400.0 12.84
2020-07-01 13.04 12.05 12.17 12.91 2303400.0 12.91
2020-06-30 12.79 12.44 12.54 12.75 1083600.0 12.75
2020-06-29 13.13 12.34 13.05 12.54 1690900.0 12.54
2020-06-26 13.21 12.67 13.19 12.97 3107400.0 12.97
2020-06-25 13.15 12.57 12.74 13.13 1190600.0 13.13
2020-06-24 13.29 12.7 13.17 12.79 1632100.0 12.79
2020-06-23 13.64 13.29 13.64 13.34 1722300.0 13.34
2020-06-22 13.52 13.02 13.07 13.51 1718800.0 13.51
2020-06-19 13.6 13.0 13.6 13.01 3572100.0 13.01
2020-06-18 13.55 13.22 13.39 13.52 1639600.0 13.52
2020-06-17 13.52 13.2 13.37 13.42 2144500.0 13.42
2020-06-16 14.04 12.61 14.0 13.32 4203600.0 13.32
2020-06-15 13.5 12.54 12.68 13.5 4995500.0 13.5
2020-06-12 12.64 12.11 12.14 12.42 2518700.0 12.42
2020-06-11 12.8 11.73 12.33 11.79 2145200.0 11.79
2020-06-10 13.45 12.5 12.51 12.8 2880600.0 12.8
2020-06-09 12.59 12.14 12.2 12.42 1542000.0 12.42
2020-06-08 12.9 12.03 12.85 12.25 2554600.0 12.25
2020-06-05 13.57 12.52 12.83 12.75 2699400.0 12.75
2020-06-04 15.11 12.5 15.11 12.68 11737300.0 12.68
2020-06-03 12.65 12.06 12.4 12.59 3654200.0 12.59
2020-06-02 12.4 11.76 12.4 12.03 984900.0 12.03
2020-06-01 12.5 11.85 11.95 12.26 1758000.0 12.26
2020-05-29 12.06 11.22 11.22 12.01 1468000.0 12.01
2020-05-28 11.91 11.12 11.61 11.24 1385300.0 11.24
2020-05-27 12.11 10.93 12.0 11.66 1455100.0 11.66
2020-05-26 12.58 11.79 12.5 11.87 1217700.0 11.87
2020-05-22 12.1 11.4 11.54 12.06 1247600.0 12.06
2020-05-21 11.53 11.12 11.31 11.35 822300.0 11.35
2020-05-20 11.53 11.0 11.15 11.38 1421200.0 11.38
2020-05-19 11.18 10.74 10.94 10.87 857900.0 10.87
2020-05-18 11.16 10.66 10.92 10.85 1313900.0 10.85
2020-05-15 10.84 10.19 10.29 10.58 1766500.0 10.58
2020-05-14 10.5 9.9 10.0 10.3 1671600.0 10.3
2020-05-13 11.67 10.64 11.5 10.82 1369400.0 10.82
2020-05-12 12.39 11.46 12.0 11.49 1685400.0 11.49
2020-05-11 11.84 11.0 11.2 11.53 1385400.0 11.53
2020-05-08 11.44 10.71 11.0 11.26 1154400.0 11.26
2020-05-07 11.0 10.59 10.65 10.99 1707200.0 10.99
2020-05-06 10.58 10.07 10.07 10.46 1028600.0 10.46
2020-05-05 10.57 9.96 10.4 10.03 1574800.0 10.03
2020-05-04 10.48 9.93 10.12 10.21 1544300.0 10.21
2020-05-01 10.33 9.96 10.3 10.23 832400.0 10.23
2020-04-30 10.96 10.51 10.75 10.57 1564300.0 10.57
2020-04-29 10.98 10.5 10.61 10.89 1204400.0 10.89
2020-04-28 11.09 10.12 10.95 10.43 1228400.0 10.43
2020-04-27 10.49 9.78 9.78 10.37 2157000.0 10.37
2020-04-24 9.72 9.38 9.63 9.66 1739200.0 9.66
2020-04-23 9.93 9.34 9.45 9.57 968600.0 9.57
2020-04-22 9.59 9.08 9.48 9.45 1046300.0 9.45
2020-04-21 9.89 8.96 9.79 9.26 1150300.0 9.26
2020-04-20 10.24 9.65 9.75 9.85 898100.0 9.85
2020-04-17 10.69 9.85 10.58 9.85 1391500.0 9.85
2020-04-16 10.6 9.43 9.93 10.38 3314400.0 10.38
2020-04-15 10.16 9.24 9.36 9.75 2336700.0 9.75
2020-04-14 9.8 9.22 9.34 9.62 1833600.0 9.62
2020-04-13 9.56 9.0 9.17 9.47 1565600.0 9.47
2020-04-09 9.26 8.77 8.88 9.12 1959100.0 9.12
2020-04-08 8.89 8.35 8.54 8.74 1683800.0 8.74
2020-04-07 9.05 8.39 8.9 8.45 1878600.0 8.45
2020-04-06 8.87 8.32 8.5 8.78 1461500.0 8.78
2020-04-03 8.4 7.97 8.07 8.23 1216700.0 8.23
2020-04-02 8.28 7.19 7.19 8.25 2522700.0 8.25
2020-04-01 8.19 7.7 7.75 7.82 1433100.0 7.82
2020-03-31 8.65 8.01 8.37 8.05 1769900.0 8.05
2020-03-30 8.45 8.0 8.07 8.43 1353300.0 8.43
2020-03-27 8.85 7.95 8.75 8.09 2255600.0 8.09
2020-03-26 9.15 8.38 8.56 9.02 2144100.0 9.02
2020-03-25 9.25 8.3 8.51 8.45 2651200.0 8.45
2020-03-24 8.69 8.11 8.39 8.5 1755400.0 8.5
2020-03-23 8.34 7.69 8.11 8.01 2442700.0 8.01
2020-03-20 8.78 7.97 8.58 8.1 2508100.0 8.1
2020-03-19 9.41 8.22 8.74 8.4 2380500.0 8.4
2020-03-18 9.0 7.36 7.39 8.72 2637700.0 8.72
2020-03-17 7.91 7.3 7.46 7.89 3626600.0 7.89
2020-03-16 7.65 6.53 6.67 7.19 5716300.0 7.19
2020-03-13 7.8 6.21 7.08 7.69 6335700.0 7.69
2020-03-12 9.45 8.5 9.24 8.59 2202900.0 8.59
2020-03-11 10.85 9.82 10.66 9.96 1170800.0 9.96
2020-03-10 11.05 10.2 10.73 11.03 1736200.0 11.03
2020-03-09 11.14 10.29 10.42 10.31 1322100.0 10.31
2020-03-06 11.89 11.2 11.67 11.49 1414300.0 11.49
2020-03-05 12.48 11.73 12.23 12.05 1202900.0 12.05
2020-03-04 12.68 12.25 12.55 12.52 913100.0 12.52
2020-03-03 13.1 12.21 12.99 12.32 981300.0 12.32
2020-03-02 13.45 12.45 13.33 12.98 2210200.0 12.98
2020-02-28 13.24 12.31 12.63 13.24 1759900.0 13.24
2020-02-27 13.66 12.87 13.25 13.15 1743500.0 13.15
2020-02-26 14.29 13.5 14.13 13.76 2182900.0 13.76
2020-02-25 15.1 13.94 15.02 14.05 1616000.0 14.05
2020-02-24 15.4 14.71 14.95 14.99 1545300.0 14.99
2020-02-21 16.01 15.4 16.01 15.63 1102000.0 15.63
2020-02-20 16.39 15.75 16.01 16.08 698300.0 16.08
2020-02-19 16.5 16.01 16.24 16.07 1267500.0 16.07
2020-02-18 16.16 15.57 15.86 16.15 711500.0 16.15