ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 10.62 | 10.68 | 10.27 | 10.35 | 10.35 | 7,635,197 |
| 17 Sept 2024 | 10.73 | 10.91 | 10.32 | 10.60 | 10.60 | 8,158,100 |
| 16 Sept 2024 | 10.59 | 10.70 | 10.44 | 10.60 | 10.60 | 7,558,300 |
| 13 Sept 2024 | 10.24 | 10.88 | 10.22 | 10.62 | 10.62 | 10,871,000 |
| 12 Sept 2024 | 9.85 | 10.29 | 9.79 | 10.22 | 10.22 | 8,466,900 |
| 11 Sept 2024 | 9.67 | 9.83 | 9.52 | 9.80 | 9.80 | 4,691,000 |
| 10 Sept 2024 | 9.67 | 9.73 | 9.40 | 9.67 | 9.67 | 4,269,700 |
| 09 Sept 2024 | 9.56 | 9.90 | 9.53 | 9.64 | 9.64 | 4,751,200 |
| 06 Sept 2024 | 9.91 | 9.95 | 9.52 | 9.55 | 9.55 | 5,569,900 |
| 05 Sept 2024 | 9.79 | 9.99 | 9.73 | 9.94 | 9.94 | 3,272,900 |
| 04 Sept 2024 | 9.84 | 10.18 | 9.78 | 9.82 | 9.82 | 5,342,900 |
| 03 Sept 2024 | 9.79 | 10.06 | 9.79 | 9.92 | 9.92 | 5,522,100 |
| 30 Aug 2024 | 9.80 | 10.00 | 9.76 | 9.89 | 9.89 | 5,883,200 |
| 29 Aug 2024 | 9.80 | 9.88 | 9.69 | 9.73 | 9.73 | 4,513,200 |
| 28 Aug 2024 | 9.70 | 9.80 | 9.41 | 9.72 | 9.72 | 5,045,300 |
| 27 Aug 2024 | 9.73 | 9.86 | 9.62 | 9.77 | 9.77 | 3,719,500 |
| 26 Aug 2024 | 9.77 | 9.86 | 9.64 | 9.80 | 9.80 | 4,389,700 |
| 23 Aug 2024 | 9.68 | 9.97 | 9.60 | 9.72 | 9.72 | 5,207,500 |
| 22 Aug 2024 | 9.70 | 9.76 | 9.49 | 9.51 | 9.51 | 5,497,800 |
| 21 Aug 2024 | 9.73 | 9.79 | 9.53 | 9.69 | 9.69 | 3,846,400 |
| 20 Aug 2024 | 9.56 | 9.73 | 9.40 | 9.71 | 9.71 | 7,725,900 |
| 19 Aug 2024 | 9.21 | 9.67 | 9.10 | 9.54 | 9.54 | 10,195,400 |
| 16 Aug 2024 | 9.15 | 9.27 | 9.05 | 9.14 | 9.14 | 5,439,100 |
| 15 Aug 2024 | 8.96 | 9.31 | 8.96 | 9.20 | 9.20 | 5,802,300 |
| 14 Aug 2024 | 9.15 | 9.19 | 8.83 | 8.87 | 8.87 | 5,134,300 |
| 13 Aug 2024 | 8.52 | 9.29 | 8.51 | 9.21 | 9.21 | 8,690,900 |
| 12 Aug 2024 | 9.35 | 9.38 | 8.68 | 8.71 | 8.71 | 8,488,800 |
| 09 Aug 2024 | 8.94 | 9.14 | 8.83 | 9.00 | 9.00 | 7,669,700 |
| 08 Aug 2024 | 8.70 | 9.38 | 8.51 | 8.95 | 8.95 | 18,518,000 |
| 07 Aug 2024 | 8.04 | 8.70 | 7.99 | 8.70 | 8.70 | 22,943,800 |
| 06 Aug 2024 | 8.68 | 8.72 | 7.65 | 8.01 | 8.01 | 42,704,600 |
| 05 Aug 2024 | 9.69 | 10.09 | 9.58 | 9.80 | 9.80 | 15,255,100 |
| 02 Aug 2024 | 10.81 | 10.84 | 10.40 | 10.41 | 10.41 | 7,896,100 |
| 01 Aug 2024 | 11.43 | 11.45 | 10.79 | 11.02 | 11.02 | 7,075,100 |
| 31 July 2024 | 11.64 | 11.71 | 11.34 | 11.36 | 11.36 | 5,353,700 |
| 30 July 2024 | 11.39 | 11.66 | 11.28 | 11.57 | 11.57 | 4,210,900 |
| 29 July 2024 | 11.67 | 11.67 | 11.26 | 11.31 | 11.31 | 2,349,200 |
| 26 July 2024 | 11.49 | 11.60 | 11.29 | 11.59 | 11.59 | 3,259,400 |
| 25 July 2024 | 11.00 | 11.49 | 10.83 | 11.31 | 11.31 | 4,615,600 |
| 24 July 2024 | 11.48 | 11.66 | 11.03 | 11.04 | 11.04 | 3,738,500 |
| 23 July 2024 | 11.50 | 11.68 | 11.35 | 11.65 | 11.65 | 3,881,300 |
| 22 July 2024 | 11.57 | 11.64 | 11.16 | 11.51 | 11.51 | 5,798,200 |
| 19 July 2024 | 11.45 | 11.53 | 11.31 | 11.45 | 11.45 | 4,046,100 |
| 18 July 2024 | 12.14 | 12.14 | 11.39 | 11.52 | 11.52 | 7,121,800 |
| 17 July 2024 | 11.90 | 12.13 | 11.81 | 12.02 | 12.02 | 6,842,400 |
| 16 July 2024 | 11.59 | 12.01 | 11.59 | 11.96 | 11.96 | 4,385,200 |
| 15 July 2024 | 11.73 | 11.82 | 11.48 | 11.50 | 11.50 | 4,289,100 |
| 12 July 2024 | 11.97 | 12.04 | 11.68 | 11.72 | 11.72 | 4,773,300 |
| 11 July 2024 | 11.64 | 11.89 | 11.50 | 11.88 | 11.88 | 4,742,900 |
| 10 July 2024 | 12.50 | 12.55 | 11.35 | 11.46 | 11.46 | 8,636,300 |
| 09 July 2024 | 11.87 | 12.58 | 11.52 | 12.47 | 12.47 | 13,612,500 |
| 08 July 2024 | 12.31 | 12.34 | 11.81 | 11.90 | 11.90 | 4,573,600 |
| 05 July 2024 | 12.18 | 12.31 | 12.08 | 12.27 | 12.27 | 4,723,800 |
| 03 July 2024 | 12.23 | 12.30 | 11.90 | 12.25 | 12.25 | 4,024,300 |
| 02 July 2024 | 12.70 | 12.84 | 12.14 | 12.25 | 12.25 | 6,350,700 |
| 01 July 2024 | 12.75 | 12.80 | 12.55 | 12.68 | 12.68 | 3,655,500 |
| 28 June 2024 | 12.62 | 12.82 | 12.51 | 12.77 | 12.77 | 9,630,100 |
| 27 June 2024 | 12.53 | 12.91 | 12.44 | 12.50 | 12.50 | 10,534,400 |
| 26 June 2024 | 12.24 | 13.04 | 12.15 | 12.58 | 12.58 | 8,567,000 |
| 25 June 2024 | 11.71 | 12.67 | 11.68 | 12.35 | 12.35 | 13,015,100 |
| 24 June 2024 | 12.25 | 12.33 | 11.77 | 11.78 | 11.78 | 5,795,100 |
| 21 June 2024 | 12.05 | 12.41 | 11.97 | 12.29 | 12.29 | 21,497,100 |
| 20 June 2024 | 11.80 | 12.08 | 11.78 | 12.07 | 12.07 | 3,622,200 |
| 18 June 2024 | 11.95 | 11.96 | 11.72 | 11.80 | 11.80 | 4,676,100 |
| 17 June 2024 | 12.27 | 12.32 | 11.96 | 12.02 | 12.02 | 4,136,400 |
| 14 June 2024 | 12.05 | 12.49 | 12.03 | 12.38 | 12.38 | 4,305,300 |
| 13 June 2024 | 12.78 | 12.88 | 12.10 | 12.14 | 12.14 | 4,459,000 |
| 12 June 2024 | 12.92 | 13.05 | 12.66 | 12.76 | 12.76 | 3,576,100 |
| 11 June 2024 | 12.46 | 12.82 | 12.42 | 12.67 | 12.67 | 4,341,700 |
| 10 June 2024 | 12.23 | 12.56 | 12.00 | 12.50 | 12.50 | 10,265,800 |
| 07 June 2024 | 12.26 | 12.40 | 12.15 | 12.34 | 12.34 | 3,792,000 |
| 06 June 2024 | 11.90 | 12.45 | 11.89 | 12.37 | 12.37 | 3,573,500 |
| 05 June 2024 | 11.97 | 12.08 | 11.79 | 12.02 | 12.02 | 3,449,200 |
| 04 June 2024 | 12.04 | 12.11 | 11.79 | 11.88 | 11.88 | 4,647,200 |
| 03 June 2024 | 12.50 | 12.51 | 11.98 | 12.11 | 12.11 | 6,331,900 |
| 31 May 2024 | 12.50 | 12.56 | 12.21 | 12.28 | 12.28 | 5,219,600 |
| 30 May 2024 | 12.57 | 12.76 | 12.44 | 12.50 | 12.50 | 4,738,400 |
| 29 May 2024 | 12.61 | 12.82 | 12.59 | 12.63 | 12.63 | 3,088,100 |
| 28 May 2024 | 13.01 | 13.07 | 12.81 | 12.84 | 12.84 | 3,107,900 |
| 24 May 2024 | 12.88 | 13.01 | 12.78 | 12.95 | 12.95 | 3,133,700 |
| 23 May 2024 | 13.21 | 13.28 | 12.74 | 12.82 | 12.82 | 3,052,000 |
| 22 May 2024 | 13.01 | 13.31 | 12.97 | 13.20 | 13.20 | 3,128,200 |
| 21 May 2024 | 13.22 | 13.34 | 12.99 | 13.04 | 13.04 | 2,840,500 |
| 20 May 2024 | 13.00 | 13.34 | 12.98 | 13.32 | 13.32 | 3,628,400 |
| 17 May 2024 | 13.63 | 13.65 | 13.06 | 13.09 | 13.09 | 5,055,800 |
| 16 May 2024 | 13.21 | 13.67 | 13.13 | 13.61 | 13.61 | 4,992,200 |
| 15 May 2024 | 13.13 | 13.20 | 12.78 | 13.17 | 13.17 | 4,867,700 |
| 14 May 2024 | 13.11 | 13.23 | 12.89 | 12.99 | 12.99 | 4,625,900 |
| 13 May 2024 | 12.81 | 12.98 | 12.71 | 12.96 | 12.96 | 9,721,200 |
| 10 May 2024 | 12.55 | 12.78 | 12.23 | 12.76 | 12.76 | 7,883,500 |
| 09 May 2024 | 12.18 | 12.82 | 12.18 | 12.58 | 12.58 | 10,408,000 |
| 08 May 2024 | 12.11 | 13.07 | 11.67 | 12.14 | 12.14 | 28,020,000 |
| 07 May 2024 | 16.55 | 16.63 | 15.96 | 16.02 | 16.02 | 16,562,000 |
| 06 May 2024 | 16.26 | 16.67 | 16.25 | 16.62 | 16.62 | 7,219,500 |
| 03 May 2024 | 16.90 | 16.98 | 16.02 | 16.12 | 16.12 | 6,873,100 |
| 02 May 2024 | 16.56 | 16.66 | 16.11 | 16.48 | 16.48 | 5,556,600 |
| 01 May 2024 | 15.83 | 16.87 | 15.79 | 16.36 | 16.36 | 4,276,400 |
| 30 Apr 2024 | 16.17 | 16.35 | 15.85 | 15.86 | 15.86 | 4,541,300 |
| 29 Apr 2024 | 16.45 | 16.77 | 16.37 | 16.43 | 16.43 | 3,272,100 |
| 26 Apr 2024 | 15.91 | 16.42 | 15.81 | 16.37 | 16.37 | 2,687,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.