ZoomInfo Technologies Inc. (ZI)
NASDAQ: ZI · Real-Time Price · USD
7.84
-0.72 (-8.41%)
At close: Apr 10, 2025, 4:00 PM
7.94
+0.10 (1.33%)
After-hours: Apr 10, 2025, 7:42 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 8.29 | 8.45 | 7.59 | 7.84 | 7.84 | -8.41% | 7,088,551 |
| Apr 9, 2025 | 7.25 | 8.84 | 7.15 | 8.56 | 8.56 | 15.52% | 14,423,492 |
| Apr 8, 2025 | 8.11 | 8.15 | 7.24 | 7.41 | 7.41 | -4.51% | 8,196,290 |
| Apr 7, 2025 | 7.21 | 8.17 | 7.01 | 7.76 | 7.76 | 3.05% | 9,635,034 |
| Apr 4, 2025 | 8.46 | 8.72 | 7.50 | 7.53 | 7.53 | -14.33% | 11,321,537 |
| Apr 3, 2025 | 9.33 | 9.53 | 8.73 | 8.79 | 8.79 | -10.40% | 7,106,602 |
| Apr 2, 2025 | 9.69 | 10.02 | 9.66 | 9.81 | 9.81 | -0.30% | 5,265,306 |
| Apr 1, 2025 | 9.90 | 10.05 | 9.67 | 9.84 | 9.84 | -1.60% | 6,283,400 |
| Mar 31, 2025 | 9.91 | 10.09 | 9.81 | 10.00 | 10.00 | -0.50% | 7,360,988 |
| Mar 28, 2025 | 10.80 | 10.90 | 10.00 | 10.05 | 10.05 | -7.03% | 6,310,313 |
| Mar 27, 2025 | 10.99 | 11.17 | 10.75 | 10.81 | 10.81 | -1.99% | 5,376,302 |
| Mar 26, 2025 | 11.14 | 11.29 | 11.02 | 11.03 | 11.03 | -0.81% | 3,500,089 |
| Mar 25, 2025 | 11.11 | 11.41 | 11.11 | 11.12 | 11.12 | 0.45% | 5,603,443 |
| Mar 24, 2025 | 11.07 | 11.26 | 11.00 | 11.07 | 11.07 | 1.65% | 4,107,675 |
| Mar 21, 2025 | 10.61 | 10.97 | 10.61 | 10.89 | 10.89 | 1.59% | 14,177,239 |
| Mar 20, 2025 | 10.76 | 10.88 | 10.65 | 10.72 | 10.72 | -1.02% | 4,785,653 |
| Mar 19, 2025 | 10.49 | 10.97 | 10.49 | 10.83 | 10.83 | 3.24% | 5,066,728 |
| Mar 18, 2025 | 10.54 | 10.61 | 10.26 | 10.49 | 10.49 | -0.85% | 4,656,545 |
| Mar 17, 2025 | 10.40 | 10.73 | 10.33 | 10.58 | 10.58 | 1.24% | 4,405,223 |
| Mar 14, 2025 | 10.63 | 10.70 | 10.43 | 10.45 | 10.45 | -0.48% | 7,997,092 |
| Mar 13, 2025 | 10.90 | 10.90 | 10.46 | 10.50 | 10.50 | -4.02% | 6,297,111 |
| Mar 12, 2025 | 11.25 | 11.34 | 10.83 | 10.94 | 10.94 | -0.73% | 5,269,908 |
| Mar 11, 2025 | 11.12 | 11.37 | 10.97 | 11.02 | 11.02 | -1.25% | 6,435,297 |
| 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 |