ZoomInfo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	10.35	10.57	10.35	10.47	10.47	1.55%	6,041,049
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
Dec 23, 2024	10.80	10.84	10.53	10.82	10.82	0.28%	5,402,281
Dec 20, 2024	10.38	10.94	10.32	10.79	10.79	2.96%	14,582,706
Dec 19, 2024	10.76	10.85	10.38	10.48	10.48	-0.95%	5,736,323
Dec 18, 2024	11.19	11.73	10.56	10.58	10.58	-5.45%	7,695,068
Dec 17, 2024	10.89	11.24	10.76	11.19	11.19	2.75%	6,945,066
Dec 16, 2024	10.36	10.91	10.26	10.89	10.89	4.71%	6,292,228
Dec 13, 2024	10.44	10.49	10.22	10.40	10.40	-1.98%	4,670,240
Dec 12, 2024	10.77	10.84	10.49	10.61	10.61	-1.49%	4,684,139
Dec 11, 2024	10.47	10.80	10.25	10.77	10.77	2.87%	6,105,351
Dec 10, 2024	10.97	11.10	10.40	10.47	10.47	-4.47%	4,451,223
Dec 9, 2024	10.97	11.10	10.85	10.96	10.96	-0.72%	5,711,449
Dec 6, 2024	10.99	11.13	10.94	11.04	11.04	0.64%	4,591,160
Dec 5, 2024	11.24	11.24	10.94	10.97	10.97	-2.05%	4,131,496
Dec 4, 2024	11.02	11.29	10.93	11.20	11.20	1.82%	9,588,550
Dec 3, 2024	11.38	11.44	10.93	11.00	11.00	-3.17%	9,874,702
Dec 2, 2024	11.01	11.41	11.00	11.36	11.36	3.84%	5,379,268
Nov 29, 2024	10.96	11.07	10.77	10.94	10.94	-0.55%	3,313,134
Nov 27, 2024	10.93	11.04	10.83	11.00	11.00	1.01%	3,454,193
Nov 26, 2024	10.74	10.90	10.65	10.89	10.89	0.23%	6,236,503
Nov 25, 2024	10.80	11.02	10.64	10.87	10.87	2.21%	9,978,421
Nov 22, 2024	10.36	10.88	10.28	10.63	10.63	2.51%	19,406,163
Nov 21, 2024	10.67	10.79	10.35	10.37	10.37	-2.35%	17,097,500
Nov 20, 2024	10.47	10.80	10.25	10.62	10.62	7.27%	17,223,587
Nov 19, 2024	9.59	9.98	9.52	9.90	9.90	1.96%	6,514,656
Nov 18, 2024	10.19	10.20	9.67	9.71	9.71	-5.08%	15,396,418
Nov 15, 2024	10.49	10.58	10.05	10.23	10.23	-3.31%	9,945,955
Nov 14, 2024	10.55	10.79	10.27	10.58	10.58	0.47%	11,076,823
Nov 13, 2024	11.05	11.41	10.19	10.53	10.53	-19.50%	36,940,529
Nov 12, 2024	12.66	13.39	12.64	13.08	13.08	3.40%	20,477,331
Nov 11, 2024	12.05	12.68	12.05	12.65	12.65	5.50%	8,486,660
Nov 8, 2024	11.73	12.22	11.55	11.99	11.99	1.87%	14,650,687
Nov 7, 2024	11.79	11.96	11.69	11.77	11.77	-0.59%	8,531,533
Nov 6, 2024	11.50	11.89	11.33	11.84	11.84	5.81%	14,404,924
Nov 5, 2024	11.34	11.46	11.15	11.19	11.19	-0.89%	5,759,040
Nov 4, 2024	11.30	11.36	11.01	11.29	11.29	-0.35%	12,317,424
Nov 1, 2024	11.02	11.44	10.96	11.33	11.33	2.53%	9,357,632
Oct 31, 2024	10.60	11.11	10.60	11.05	11.05	4.25%	9,245,275
Oct 30, 2024	10.78	10.98	10.59	10.60	10.60	-1.67%	2,464,523
Oct 29, 2024	10.68	10.89	10.62	10.78	10.78	0.37%	2,261,065
Oct 28, 2024	10.52	10.89	10.52	10.74	10.74	2.38%	4,367,925
Oct 25, 2024	10.46	10.65	10.43	10.49	10.49	0.87%	2,634,871
Oct 24, 2024	10.44	10.53	10.32	10.40	10.40	0.48%	3,076,589
Oct 23, 2024	10.39	10.58	10.21	10.35	10.35	-1.33%	2,542,488
Oct 22, 2024	10.67	10.75	10.37	10.49	10.49	-1.96%	7,615,640
Oct 21, 2024	10.59	10.92	10.57	10.70	10.70	0.85%	4,996,917
Oct 18, 2024	10.51	10.73	10.47	10.61	10.61	2.02%	3,494,022
Oct 17, 2024	10.13	10.41	10.00	10.40	10.40	2.67%	4,211,886
Oct 16, 2024	10.21	10.24	10.06	10.13	10.13	-0.30%	10,080,455
Oct 15, 2024	10.29	10.35	10.12	10.16	10.16	-1.17%	11,164,415
Oct 14, 2024	10.19	10.37	10.02	10.28	10.28	1.38%	13,950,892
Oct 11, 2024	9.87	10.36	9.85	10.14	10.14	2.53%	23,134,254
Oct 10, 2024	9.84	10.12	9.74	9.89	9.89	-0.30%	19,244,508
Oct 9, 2024	9.42	9.93	9.40	9.92	9.92	5.08%	5,721,155
Oct 8, 2024	9.54	9.62	9.40	9.44	9.44	-1.26%	5,767,813
Oct 7, 2024	9.86	9.94	9.55	9.56	9.56	-3.43%	4,633,059
Oct 4, 2024	9.94	10.07	9.81	9.90	9.90	1.85%	2,777,274
Oct 3, 2024	9.85	9.96	9.65	9.72	9.72	-2.70%	3,050,491
Oct 2, 2024	9.98	10.10	9.82	9.99	9.99	-0.40%	5,018,255
Oct 1, 2024	10.36	10.36	10.00	10.03	10.03	-2.81%	3,046,908
Sep 30, 2024	10.46	10.59	10.24	10.32	10.32	-1.71%	3,933,521
Sep 27, 2024	10.40	10.72	10.37	10.50	10.50	2.04%	4,390,414
Sep 26, 2024	10.27	10.40	10.18	10.29	10.29	1.88%	3,170,735
Sep 25, 2024	10.25	10.32	10.09	10.10	10.10	-1.27%	3,658,726
Sep 24, 2024	10.34	10.52	10.21	10.23	10.23	-0.49%	5,455,611
Sep 23, 2024	10.30	10.49	10.19	10.28	10.28	-0.10%	5,086,415
Sep 20, 2024	10.60	10.60	10.27	10.29	10.29	-3.29%	13,603,784
Sep 19, 2024	10.60	10.83	10.54	10.64	10.64	2.80%	6,756,018
Sep 18, 2024	10.63	10.68	10.27	10.35	10.35	-2.36%	7,635,296
Sep 17, 2024	10.73	10.92	10.33	10.60	10.60	-	8,158,069
Sep 16, 2024	10.59	10.70	10.44	10.60	10.60	-0.19%	7,558,444
Sep 13, 2024	10.24	10.88	10.22	10.62	10.62	3.91%	10,871,039
Sep 12, 2024	9.85	10.29	9.79	10.22	10.22	4.29%	8,466,914
Sep 11, 2024	9.67	9.83	9.52	9.80	9.80	1.34%	4,691,012
Sep 10, 2024	9.67	9.73	9.40	9.67	9.67	0.31%	4,269,704
Sep 9, 2024	9.56	9.91	9.53	9.64	9.64	0.94%	4,751,259
Sep 6, 2024	9.91	9.96	9.52	9.55	9.55	-3.92%	5,569,997