Skip to main content
ZoomInfo Technologies Inc. (ZI)
NASDAQ: ZI · Real-Time Price · USD
11.54
-0.12 (-1.03%)
At close: Mar 3, 2025, 4:00 PM
11.50
-0.04 (-0.35%)
After-hours: Mar 3, 2025, 6:17 PM EST

ZoomInfo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202511.8712.0111.4711.5411.54-1.03%8,112,755
Feb 28, 202511.9111.9611.5411.6611.66-2.91%11,005,698
Feb 27, 202511.7312.6311.6212.0112.012.39%19,858,180
Feb 26, 202511.1812.0710.9211.7311.7323.08%37,434,984
Feb 25, 20259.509.779.389.539.53-1.14%9,251,696
Feb 24, 20259.709.759.449.649.64-0.10%6,887,405
Feb 21, 20259.959.979.639.659.65-2.53%6,484,349
Feb 20, 20259.9710.079.749.909.90-2.65%4,997,475
Feb 19, 202510.4510.4810.1510.1710.17-3.24%4,810,346
Feb 18, 202510.2910.6410.2710.5110.512.64%5,264,440
Feb 14, 202510.2510.279.9810.2410.240.69%2,508,754
Feb 13, 202510.3210.3410.0510.1710.17-1.17%5,812,574
Feb 12, 202510.0810.329.8610.2910.290.68%3,549,251
Feb 11, 202510.2710.3410.0610.2210.22-0.58%3,164,631
Feb 10, 202510.0610.369.9410.2810.282.80%3,687,930
Feb 7, 202510.3310.349.9910.0010.00-2.82%4,009,640
Feb 6, 202510.4410.5310.2010.2910.29-1.63%3,218,528
Feb 5, 202510.3310.4710.2510.4610.460.24%2,868,704
Feb 4, 202510.1810.5910.1010.4410.442.50%5,527,601
Feb 3, 202510.0810.2810.0010.1810.18-1.07%3,630,710
Jan 31, 202510.5410.6610.2010.2910.29-1.72%6,421,292
Jan 30, 202510.3510.5710.3510.4710.471.55%6,041,907
Jan 29, 202510.4810.5210.1810.3110.31-1.81%5,188,058
Jan 28, 202510.2610.7310.1010.5010.503.86%9,525,013
Jan 27, 20259.8510.389.7710.1110.111.30%6,011,993
Jan 24, 20259.9610.379.949.989.980.30%9,834,906
Jan 23, 20259.819.969.709.959.950.61%6,603,653
Jan 22, 202510.0010.039.859.899.89-0.90%5,697,019
Jan 21, 202510.2310.289.949.989.98-1.19%6,428,090
Jan 17, 202510.3510.3910.0710.1010.10-0.79%4,653,745
Jan 16, 20259.9210.239.8810.1810.182.72%4,592,834
Jan 15, 202510.0510.189.899.919.911.43%4,426,446
Jan 14, 20259.969.969.759.779.77-0.20%4,434,526
Jan 13, 20259.369.859.339.799.793.82%20,757,493
Jan 10, 20259.409.539.329.439.43-1.87%4,595,980
Jan 8, 202510.0010.089.519.619.61-5.23%13,794,592
Jan 7, 202510.4410.5810.0610.1410.14-3.24%8,457,712
Jan 6, 202510.3910.8710.2910.4810.48-1.46%12,464,550
Jan 3, 202510.5810.6710.3410.6410.641.67%5,503,413
Jan 2, 202510.6510.8410.4010.4610.46-0.48%9,251,202
Dec 31, 202410.4910.7110.3910.5110.511.06%9,983,773
Dec 30, 202410.4210.4710.2210.4010.40-2.44%7,920,083
Dec 27, 202411.0511.1110.6310.6610.66-3.62%10,065,022
Dec 26, 202410.7111.1810.6611.0611.062.50%4,997,734
Dec 24, 202410.8510.8910.6910.7910.79-0.28%1,722,380
Dec 23, 202410.8010.8410.5310.8210.820.28%5,402,281
Dec 20, 202410.3810.9410.3210.7910.792.96%14,582,706
Dec 19, 202410.7610.8510.3810.4810.48-0.95%5,736,323
Dec 18, 202411.1911.7310.5610.5810.58-5.45%7,695,068
Dec 17, 202410.8911.2410.7611.1911.192.75%6,945,066
Dec 16, 202410.3610.9110.2610.8910.894.71%6,292,228
Dec 13, 202410.4410.4910.2210.4010.40-1.98%4,670,240
Dec 12, 202410.7710.8410.4910.6110.61-1.49%4,684,139
Dec 11, 202410.4710.8010.2510.7710.772.87%6,105,351
Dec 10, 202410.9711.1010.4010.4710.47-4.47%4,451,223
Dec 9, 202410.9711.1010.8510.9610.96-0.72%5,711,449
Dec 6, 202410.9911.1310.9411.0411.040.64%4,591,160
Dec 5, 202411.2411.2410.9410.9710.97-2.05%4,131,496
Dec 4, 202411.0211.2910.9311.2011.201.82%9,588,550
Dec 3, 202411.3811.4410.9311.0011.00-3.17%9,874,702
Dec 2, 202411.0111.4111.0011.3611.363.84%5,379,268
Nov 29, 202410.9611.0710.7710.9410.94-0.55%3,313,134
Nov 27, 202410.9311.0410.8311.0011.001.01%3,454,193
Nov 26, 202410.7410.9010.6510.8910.890.23%6,236,503
Nov 25, 202410.8011.0210.6410.8710.872.21%9,978,421
Nov 22, 202410.3610.8810.2810.6310.632.51%19,406,163
Nov 21, 202410.6710.7910.3510.3710.37-2.35%17,097,500
Nov 20, 202410.4710.8010.2510.6210.627.27%17,223,587
Nov 19, 20249.599.989.529.909.901.96%6,514,656
Nov 18, 202410.1910.209.679.719.71-5.08%15,396,418
Nov 15, 202410.4910.5810.0510.2310.23-3.31%9,945,955
Nov 14, 202410.5510.7910.2710.5810.580.47%11,076,823
Nov 13, 202411.0511.4110.1910.5310.53-19.50%36,940,529
Nov 12, 202412.6613.3912.6413.0813.083.40%20,477,331
Nov 11, 202412.0512.6812.0512.6512.655.50%8,486,660
Nov 8, 202411.7312.2211.5511.9911.991.87%14,650,687
Nov 7, 202411.7911.9611.6911.7711.77-0.59%8,531,533
Nov 6, 202411.5011.8911.3311.8411.845.81%14,404,924
Nov 5, 202411.3411.4611.1511.1911.19-0.89%5,759,040
Nov 4, 202411.3011.3611.0111.2911.29-0.35%12,317,424
Nov 1, 202411.0211.4410.9611.3311.332.53%9,357,632
Oct 31, 202410.6011.1110.6011.0511.054.25%9,245,275
Oct 30, 202410.7810.9810.5910.6010.60-1.67%2,464,523
Oct 29, 202410.6810.8910.6210.7810.780.37%2,261,065
Oct 28, 202410.5210.8910.5210.7410.742.38%4,367,925
Oct 25, 202410.4610.6510.4310.4910.490.87%2,634,871
Oct 24, 202410.4410.5310.3210.4010.400.48%3,076,589
Oct 23, 202410.3910.5810.2110.3510.35-1.33%2,542,488
Oct 22, 202410.6710.7510.3710.4910.49-1.96%7,615,640
Oct 21, 202410.5910.9210.5710.7010.700.85%4,996,917
Oct 18, 202410.5110.7310.4710.6110.612.02%3,494,022
Oct 17, 202410.1310.4110.0010.4010.402.67%4,211,886
Oct 16, 202410.2110.2410.0610.1310.13-0.30%10,080,455
Oct 15, 202410.2910.3510.1210.1610.16-1.17%11,164,415
Oct 14, 202410.1910.3710.0210.2810.281.38%13,950,892
Oct 11, 20249.8710.369.8510.1410.142.53%23,134,254
Oct 10, 20249.8410.129.749.899.89-0.30%19,244,508
Oct 9, 20249.429.939.409.929.925.08%5,721,155
Oct 8, 20249.549.629.409.449.44-1.26%5,767,813
Oct 7, 20249.869.949.559.569.56-3.43%4,633,059