Australia markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.84+0.18 (+1.15%)
At close: 04:00PM EDT
15.94 +0.10 (+0.63%)
Pre-market: 09:06AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202415.6016.0915.5615.8415.842,409,900
22 Apr 202415.5515.7315.4215.6615.663,234,300
19 Apr 202415.7415.9415.5115.5315.533,766,400
18 Apr 202415.5015.9015.4315.7715.773,767,700
17 Apr 202415.3115.6015.2815.5015.504,078,100
16 Apr 202415.2015.4315.1515.2515.253,093,700
15 Apr 202415.8615.9215.2815.3315.335,510,000
12 Apr 202416.0816.3615.7615.8315.835,889,800
11 Apr 202415.7516.3515.6916.2616.265,875,600
10 Apr 202415.8416.0515.6015.6915.693,348,600
09 Apr 202415.9016.3315.8716.2316.234,649,100
08 Apr 202415.4515.9615.2815.8415.843,026,600
05 Apr 202415.0815.4514.9015.3215.3210,995,800
04 Apr 202416.2816.2914.9515.0815.089,942,700
03 Apr 202415.8716.1715.7516.1216.124,348,300
02 Apr 202415.7615.9615.5915.9215.925,007,400
01 Apr 202416.0916.4015.9116.0616.065,921,500
28 Mar 202415.8416.0515.8416.0316.034,317,800
27 Mar 202415.5015.8615.5015.8515.852,712,200
26 Mar 202415.6115.7615.4015.4215.422,498,000
25 Mar 202415.5715.6615.4115.5015.502,389,300
22 Mar 202416.0216.0915.5315.5515.553,028,200
21 Mar 202416.1316.2815.9116.0216.025,177,900
20 Mar 202415.7616.0015.6815.8715.876,097,800
19 Mar 202415.6016.0615.6015.8415.843,974,200
18 Mar 202416.0616.1215.6815.8715.875,637,200
15 Mar 202415.8016.0015.6315.9915.9911,331,700
14 Mar 202416.3516.3815.7215.9015.905,904,500
13 Mar 202416.1016.7416.0916.3416.344,706,400
12 Mar 202416.7016.8516.0716.1416.148,992,700
11 Mar 202416.5217.0116.5016.7016.706,374,000
08 Mar 202416.7016.7616.3816.5116.513,369,600
07 Mar 202416.1816.6116.1316.5716.575,773,400
06 Mar 202416.4016.4015.4516.1316.136,751,400
05 Mar 202416.3816.4316.0516.0916.093,453,400
04 Mar 202416.8317.0016.3316.6316.633,290,800
01 Mar 202416.7216.8816.4716.8716.872,981,200
29 Feb 202416.8817.1316.5816.7616.764,254,000
28 Feb 202417.1317.1416.7316.8016.802,966,800
27 Feb 202417.1517.4516.8717.2917.292,997,000
26 Feb 202417.0517.1716.9016.9516.954,802,500
23 Feb 202417.2617.6917.1917.2417.244,063,700
22 Feb 202417.4717.8917.2217.2717.274,766,700
21 Feb 202416.9717.2616.9117.0817.083,631,700
20 Feb 202417.1617.4016.8117.0317.036,799,200
16 Feb 202417.5217.9317.2717.4917.495,419,900
15 Feb 202418.2618.2717.3317.5617.568,676,900
14 Feb 202418.5018.6917.6818.1118.1110,156,500
13 Feb 202417.7818.4816.4918.3218.3235,064,300
12 Feb 202415.3316.1115.2216.0216.0217,587,500
09 Feb 202415.2715.7215.1215.3915.3912,633,800
08 Feb 202414.8115.3714.7715.1115.1114,210,500
07 Feb 202415.8015.8015.0115.3115.3112,051,100
06 Feb 202415.4215.6415.2715.3615.366,292,100
05 Feb 202415.2515.4415.1615.3815.386,608,700
02 Feb 202415.8015.8015.3015.3115.3110,507,600
01 Feb 202415.5016.0015.3415.8515.856,700,100
31 Jan 202416.1816.8016.0316.0416.045,910,700
30 Jan 202416.7316.8316.2516.3016.305,651,200
29 Jan 202416.6617.1116.6316.8516.8510,248,400
26 Jan 202415.8316.1515.7915.8815.883,591,800
25 Jan 202415.9416.0615.7315.8615.865,017,000
24 Jan 202416.2716.3315.7615.7815.784,565,500
23 Jan 202416.1016.2315.7615.9415.944,698,300
22 Jan 202415.8216.1415.6315.7715.775,562,200
19 Jan 202415.4515.6815.2615.5615.563,948,900
18 Jan 202415.5315.5915.2815.4115.414,211,500
17 Jan 202415.0015.4114.7215.3815.3812,596,800
16 Jan 202415.4915.6015.2615.3315.338,112,500
12 Jan 202415.9516.2915.6915.7215.726,143,800
11 Jan 202416.2216.4215.6816.1316.138,139,600
10 Jan 202416.3416.5315.9516.1516.1512,268,200
09 Jan 202416.3716.6716.2216.2916.296,627,900
08 Jan 202416.2516.9516.1416.4016.408,423,100
05 Jan 202416.7717.4516.7317.0617.063,986,100
04 Jan 202416.7716.9016.4916.8216.823,376,800
03 Jan 202417.4717.4816.8316.8616.864,813,000
02 Jan 202418.2818.3417.7017.7717.774,142,900
29 Dec 202318.6918.8918.4318.4918.492,619,600
28 Dec 202318.7518.9818.6918.8218.822,348,300
27 Dec 202319.0019.0518.7318.8118.813,330,600
26 Dec 202318.6819.0118.6318.9318.932,262,500
22 Dec 202318.9319.1018.4518.6818.683,096,400
21 Dec 202318.5519.1718.4118.9418.946,709,200
20 Dec 202318.7319.3918.3418.3518.356,467,700
19 Dec 202318.2718.9018.2218.8318.836,898,000
18 Dec 202318.3518.3917.8518.0618.065,304,000
15 Dec 202318.2518.4517.7718.3318.3312,454,000
14 Dec 202317.5318.8017.5018.2918.2917,227,600
13 Dec 202315.8517.1615.5017.0817.088,630,700
12 Dec 202316.1516.1715.6915.8615.866,937,500
11 Dec 202315.5516.1815.4716.1516.157,077,200
08 Dec 202315.1315.6614.9715.6415.646,177,300
07 Dec 202315.4815.5715.1615.2415.245,610,400
06 Dec 202314.6016.0714.4315.5015.5012,474,800
05 Dec 202314.5714.6314.2514.4814.483,657,300
04 Dec 202314.9515.2814.6014.7114.715,611,300
01 Dec 202314.3515.1413.8915.0515.059,749,200
30 Nov 202314.3014.6013.9614.3714.3731,610,600
29 Nov 202314.1614.3013.9714.2214.226,768,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...