ZoomInfo Technologies Inc. (ZI)
NASDAQ: ZI · Real-Time Price · USD
11.16
-0.35 (-3.04%)
At close: Mar 10, 2025, 4:00 PM
11.47
+0.30 (2.73%)
Pre-market: Mar 11, 2025, 7:11 AM EST
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 11.41 | 11.52 | 11.08 | 11.16 | 11.16 | -3.04% | 7,553,593 |
| Mar 7, 2025 | 11.34 | 11.58 | 11.13 | 11.51 | 11.51 | 0.96% | 6,752,323 |
| Mar 6, 2025 | 11.70 | 11.87 | 11.33 | 11.40 | 11.40 | -4.20% | 6,272,852 |
| Mar 5, 2025 | 11.80 | 11.93 | 11.44 | 11.90 | 11.90 | 1.10% | 6,861,558 |
| Mar 4, 2025 | 11.37 | 11.87 | 11.18 | 11.77 | 11.77 | 1.99% | 6,113,892 |
| Mar 3, 2025 | 11.87 | 12.01 | 11.47 | 11.54 | 11.54 | -1.03% | 8,113,172 |
| Feb 28, 2025 | 11.91 | 11.96 | 11.54 | 11.66 | 11.66 | -2.91% | 11,005,698 |
| Feb 27, 2025 | 11.73 | 12.63 | 11.62 | 12.01 | 12.01 | 2.39% | 19,858,180 |
| Feb 26, 2025 | 11.18 | 12.07 | 10.92 | 11.73 | 11.73 | 23.08% | 37,434,984 |
| Feb 25, 2025 | 9.50 | 9.77 | 9.38 | 9.53 | 9.53 | -1.14% | 9,251,696 |
| Feb 24, 2025 | 9.70 | 9.75 | 9.44 | 9.64 | 9.64 | -0.10% | 6,887,405 |
| Feb 21, 2025 | 9.95 | 9.97 | 9.63 | 9.65 | 9.65 | -2.53% | 6,484,349 |
| Feb 20, 2025 | 9.97 | 10.07 | 9.74 | 9.90 | 9.90 | -2.65% | 4,997,475 |
| Feb 19, 2025 | 10.45 | 10.48 | 10.15 | 10.17 | 10.17 | -3.24% | 4,810,346 |
| Feb 18, 2025 | 10.29 | 10.64 | 10.27 | 10.51 | 10.51 | 2.64% | 5,264,440 |
| Feb 14, 2025 | 10.25 | 10.27 | 9.98 | 10.24 | 10.24 | 0.69% | 2,508,754 |
| Feb 13, 2025 | 10.32 | 10.34 | 10.05 | 10.17 | 10.17 | -1.17% | 5,812,574 |
| Feb 12, 2025 | 10.08 | 10.32 | 9.86 | 10.29 | 10.29 | 0.68% | 3,549,251 |
| Feb 11, 2025 | 10.27 | 10.34 | 10.06 | 10.22 | 10.22 | -0.58% | 3,164,631 |
| Feb 10, 2025 | 10.06 | 10.36 | 9.94 | 10.28 | 10.28 | 2.80% | 3,687,930 |
| Feb 7, 2025 | 10.33 | 10.34 | 9.99 | 10.00 | 10.00 | -2.82% | 4,009,640 |
| Feb 6, 2025 | 10.44 | 10.53 | 10.20 | 10.29 | 10.29 | -1.63% | 3,218,528 |
| Feb 5, 2025 | 10.33 | 10.47 | 10.25 | 10.46 | 10.46 | 0.24% | 2,868,704 |
| Feb 4, 2025 | 10.18 | 10.59 | 10.10 | 10.44 | 10.44 | 2.50% | 5,527,601 |
| Feb 3, 2025 | 10.08 | 10.28 | 10.00 | 10.18 | 10.18 | -1.07% | 3,630,710 |
| Jan 31, 2025 | 10.54 | 10.66 | 10.20 | 10.29 | 10.29 | -1.72% | 6,421,292 |
| Jan 30, 2025 | 10.35 | 10.57 | 10.35 | 10.47 | 10.47 | 1.55% | 6,041,907 |
| Jan 29, 2025 | 10.48 | 10.52 | 10.18 | 10.31 | 10.31 | -1.81% | 5,188,058 |
| Jan 28, 2025 | 10.26 | 10.73 | 10.10 | 10.50 | 10.50 | 3.86% | 9,525,013 |
| Jan 27, 2025 | 9.85 | 10.38 | 9.77 | 10.11 | 10.11 | 1.30% | 6,011,993 |
| Jan 24, 2025 | 9.96 | 10.37 | 9.94 | 9.98 | 9.98 | 0.30% | 9,834,906 |
| Jan 23, 2025 | 9.81 | 9.96 | 9.70 | 9.95 | 9.95 | 0.61% | 6,603,653 |
| Jan 22, 2025 | 10.00 | 10.03 | 9.85 | 9.89 | 9.89 | -0.90% | 5,697,019 |
| Jan 21, 2025 | 10.23 | 10.28 | 9.94 | 9.98 | 9.98 | -1.19% | 6,428,090 |
| Jan 17, 2025 | 10.35 | 10.39 | 10.07 | 10.10 | 10.10 | -0.79% | 4,653,745 |
| Jan 16, 2025 | 9.92 | 10.23 | 9.88 | 10.18 | 10.18 | 2.72% | 4,592,834 |
| Jan 15, 2025 | 10.05 | 10.18 | 9.89 | 9.91 | 9.91 | 1.43% | 4,426,446 |
| Jan 14, 2025 | 9.96 | 9.96 | 9.75 | 9.77 | 9.77 | -0.20% | 4,434,526 |
| Jan 13, 2025 | 9.36 | 9.85 | 9.33 | 9.79 | 9.79 | 3.82% | 20,757,493 |
| Jan 10, 2025 | 9.40 | 9.53 | 9.32 | 9.43 | 9.43 | -1.87% | 4,595,980 |
| Jan 8, 2025 | 10.00 | 10.08 | 9.51 | 9.61 | 9.61 | -5.23% | 13,794,592 |
| Jan 7, 2025 | 10.44 | 10.58 | 10.06 | 10.14 | 10.14 | -3.24% | 8,457,712 |
| Jan 6, 2025 | 10.39 | 10.87 | 10.29 | 10.48 | 10.48 | -1.46% | 12,464,550 |
| Jan 3, 2025 | 10.58 | 10.67 | 10.34 | 10.64 | 10.64 | 1.67% | 5,503,413 |
| Jan 2, 2025 | 10.65 | 10.84 | 10.40 | 10.46 | 10.46 | -0.48% | 9,251,202 |
| Dec 31, 2024 | 10.49 | 10.71 | 10.39 | 10.51 | 10.51 | 1.06% | 9,983,773 |
| Dec 30, 2024 | 10.42 | 10.47 | 10.22 | 10.40 | 10.40 | -2.44% | 7,920,083 |
| Dec 27, 2024 | 11.05 | 11.11 | 10.63 | 10.66 | 10.66 | -3.62% | 10,065,022 |
| Dec 26, 2024 | 10.71 | 11.18 | 10.66 | 11.06 | 11.06 | 2.50% | 4,997,734 |
| Dec 24, 2024 | 10.85 | 10.89 | 10.69 | 10.79 | 10.79 | -0.28% | 1,722,380 |