ZoomInfo Technologies Inc. (ZI)
NASDAQ: ZI · Real-Time Price · USD
9.72
-0.27 (-2.70%)
Oct 3, 2024, 4:00 PM EDT - Market closed
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 9.79 | 9.99 | 9.73 | 9.94 | 9.94 | 1.22% | 3,272,920 |
| Sep 4, 2024 | 9.84 | 10.18 | 9.79 | 9.82 | 9.82 | -1.01% | 5,342,860 |
| Sep 3, 2024 | 9.79 | 10.06 | 9.79 | 9.92 | 9.92 | 0.30% | 5,522,103 |
| Aug 30, 2024 | 9.80 | 10.00 | 9.76 | 9.89 | 9.89 | 1.64% | 5,883,176 |
| Aug 29, 2024 | 9.80 | 9.88 | 9.69 | 9.73 | 9.73 | 0.10% | 4,513,194 |
| Aug 28, 2024 | 9.70 | 9.80 | 9.41 | 9.72 | 9.72 | -0.51% | 5,045,350 |
| Aug 27, 2024 | 9.73 | 9.87 | 9.62 | 9.77 | 9.77 | -0.31% | 3,719,520 |
| Aug 26, 2024 | 9.77 | 9.86 | 9.64 | 9.80 | 9.80 | 0.82% | 4,389,742 |
| Aug 23, 2024 | 9.68 | 9.97 | 9.60 | 9.72 | 9.72 | 2.21% | 5,207,457 |
| Aug 22, 2024 | 9.70 | 9.76 | 9.49 | 9.51 | 9.51 | -1.86% | 5,497,760 |
| Aug 21, 2024 | 9.73 | 9.79 | 9.53 | 9.69 | 9.69 | -0.21% | 3,846,578 |
| Aug 20, 2024 | 9.56 | 9.73 | 9.40 | 9.71 | 9.71 | 1.78% | 7,725,943 |
| Aug 19, 2024 | 9.21 | 9.67 | 9.10 | 9.54 | 9.54 | 4.38% | 10,195,409 |
| Aug 16, 2024 | 9.15 | 9.27 | 9.05 | 9.14 | 9.14 | -0.65% | 5,439,086 |
| Aug 15, 2024 | 8.96 | 9.32 | 8.96 | 9.20 | 9.20 | 3.72% | 5,802,323 |
| Aug 14, 2024 | 9.15 | 9.19 | 8.83 | 8.87 | 8.87 | -3.69% | 5,134,307 |
| Aug 13, 2024 | 8.52 | 9.29 | 8.51 | 9.21 | 9.21 | 5.74% | 8,690,901 |
| Aug 12, 2024 | 9.35 | 9.38 | 8.68 | 8.71 | 8.71 | -3.22% | 8,488,833 |
| Aug 9, 2024 | 8.94 | 9.14 | 8.83 | 9.00 | 9.00 | 0.56% | 7,669,735 |
| Aug 8, 2024 | 8.70 | 9.38 | 8.51 | 8.95 | 8.95 | 2.87% | 18,517,985 |
| Aug 7, 2024 | 8.04 | 8.70 | 8.00 | 8.70 | 8.70 | 8.61% | 22,943,813 |
| Aug 6, 2024 | 8.68 | 8.72 | 7.65 | 8.01 | 8.01 | -18.27% | 42,704,558 |
| Aug 5, 2024 | 9.69 | 10.09 | 9.58 | 9.80 | 9.80 | -5.86% | 15,255,090 |
| Aug 2, 2024 | 10.81 | 10.84 | 10.40 | 10.41 | 10.41 | -5.54% | 7,896,087 |
| Aug 1, 2024 | 11.43 | 11.45 | 10.79 | 11.02 | 11.02 | -2.99% | 7,075,120 |
| Jul 31, 2024 | 11.64 | 11.71 | 11.34 | 11.36 | 11.36 | -1.82% | 5,353,740 |
| Jul 30, 2024 | 11.39 | 11.66 | 11.28 | 11.57 | 11.57 | 2.30% | 4,210,941 |
| Jul 29, 2024 | 11.67 | 11.67 | 11.26 | 11.31 | 11.31 | -2.42% | 2,349,151 |
| Jul 26, 2024 | 11.49 | 11.60 | 11.29 | 11.59 | 11.59 | 2.48% | 3,259,411 |
| Jul 25, 2024 | 11.00 | 11.49 | 10.83 | 11.31 | 11.31 | 2.45% | 4,615,724 |
| Jul 24, 2024 | 11.48 | 11.67 | 11.03 | 11.04 | 11.04 | -5.24% | 3,738,544 |
| Jul 23, 2024 | 11.50 | 11.68 | 11.36 | 11.65 | 11.65 | 1.22% | 3,881,314 |
| Jul 22, 2024 | 11.57 | 11.64 | 11.16 | 11.51 | 11.51 | 0.52% | 5,798,266 |
| Jul 19, 2024 | 11.45 | 11.53 | 11.31 | 11.45 | 11.45 | -0.61% | 4,046,125 |
| Jul 18, 2024 | 12.14 | 12.14 | 11.39 | 11.52 | 11.52 | -4.16% | 7,121,805 |
| Jul 17, 2024 | 11.90 | 12.13 | 11.81 | 12.02 | 12.02 | 0.50% | 6,842,412 |
| Jul 16, 2024 | 11.59 | 12.01 | 11.59 | 11.96 | 11.96 | 4.00% | 4,385,200 |
| Jul 15, 2024 | 11.73 | 11.82 | 11.48 | 11.50 | 11.50 | -1.88% | 4,289,138 |
| Jul 12, 2024 | 11.97 | 12.04 | 11.68 | 11.72 | 11.72 | -1.35% | 4,773,325 |
| Jul 11, 2024 | 11.64 | 11.89 | 11.50 | 11.88 | 11.88 | 3.66% | 4,742,920 |
| Jul 10, 2024 | 12.50 | 12.55 | 11.35 | 11.46 | 11.46 | -8.10% | 8,636,264 |
| Jul 9, 2024 | 11.87 | 12.58 | 11.52 | 12.47 | 12.47 | 4.79% | 13,612,830 |
| Jul 8, 2024 | 12.31 | 12.34 | 11.81 | 11.90 | 11.90 | -3.02% | 4,573,560 |
| Jul 5, 2024 | 12.18 | 12.32 | 12.08 | 12.27 | 12.27 | 0.16% | 4,723,815 |
| Jul 3, 2024 | 12.23 | 12.30 | 11.90 | 12.25 | 12.25 | - | 4,024,295 |
| Jul 2, 2024 | 12.70 | 12.84 | 12.14 | 12.25 | 12.25 | -3.39% | 6,350,755 |
| Jul 1, 2024 | 12.75 | 12.80 | 12.55 | 12.68 | 12.68 | -0.70% | 3,655,518 |
| Jun 28, 2024 | 12.62 | 12.82 | 12.51 | 12.77 | 12.77 | 2.16% | 9,630,081 |
| Jun 27, 2024 | 12.53 | 12.92 | 12.44 | 12.50 | 12.50 | -0.64% | 10,534,377 |
| Jun 26, 2024 | 12.24 | 13.04 | 12.15 | 12.58 | 12.58 | 1.86% | 8,567,007 |
| Jun 25, 2024 | 11.71 | 12.67 | 11.68 | 12.35 | 12.35 | 4.84% | 13,015,053 |
| Jun 24, 2024 | 12.25 | 12.33 | 11.77 | 11.78 | 11.78 | -4.15% | 5,795,067 |
| Jun 21, 2024 | 12.05 | 12.42 | 11.97 | 12.29 | 12.29 | 1.82% | 21,497,145 |
| Jun 20, 2024 | 11.80 | 12.08 | 11.78 | 12.07 | 12.07 | 2.29% | 3,622,159 |
| Jun 18, 2024 | 11.95 | 11.96 | 11.72 | 11.80 | 11.80 | -1.83% | 4,676,075 |
| Jun 17, 2024 | 12.27 | 12.32 | 11.96 | 12.02 | 12.02 | -2.91% | 4,136,416 |
| Jun 14, 2024 | 12.05 | 12.50 | 12.03 | 12.38 | 12.38 | 1.98% | 4,305,321 |
| Jun 13, 2024 | 12.78 | 12.88 | 12.10 | 12.14 | 12.14 | -4.86% | 4,458,960 |
| Jun 12, 2024 | 12.92 | 13.05 | 12.66 | 12.76 | 12.76 | 0.71% | 3,576,131 |
| Jun 11, 2024 | 12.46 | 12.83 | 12.42 | 12.67 | 12.67 | 1.36% | 4,341,704 |
| Jun 10, 2024 | 12.23 | 12.56 | 12.00 | 12.50 | 12.50 | 1.30% | 10,265,807 |
| Jun 7, 2024 | 12.26 | 12.40 | 12.16 | 12.34 | 12.34 | -0.24% | 3,792,084 |
| Jun 6, 2024 | 11.90 | 12.45 | 11.89 | 12.37 | 12.37 | 2.91% | 3,573,523 |
| Jun 5, 2024 | 11.97 | 12.08 | 11.79 | 12.02 | 12.02 | 1.18% | 3,449,195 |
| Jun 4, 2024 | 12.04 | 12.11 | 11.79 | 11.88 | 11.88 | -1.90% | 4,647,190 |
| Jun 3, 2024 | 12.50 | 12.51 | 11.98 | 12.11 | 12.11 | -1.38% | 6,332,055 |
| May 31, 2024 | 12.50 | 12.56 | 12.21 | 12.28 | 12.28 | -1.76% | 5,219,588 |
| May 30, 2024 | 12.57 | 12.76 | 12.44 | 12.50 | 12.50 | -1.03% | 4,738,433 |
| May 29, 2024 | 12.61 | 12.82 | 12.59 | 12.63 | 12.63 | -1.64% | 3,088,076 |
| May 28, 2024 | 13.01 | 13.07 | 12.81 | 12.84 | 12.84 | -0.85% | 3,107,861 |
| May 24, 2024 | 12.88 | 13.01 | 12.78 | 12.95 | 12.95 | 1.01% | 3,134,269 |
| May 23, 2024 | 13.21 | 13.28 | 12.74 | 12.82 | 12.82 | -2.88% | 3,052,081 |
| May 22, 2024 | 13.01 | 13.31 | 12.97 | 13.20 | 13.20 | 1.23% | 3,128,201 |
| May 21, 2024 | 13.22 | 13.34 | 12.99 | 13.04 | 13.04 | -2.10% | 2,840,744 |
| May 20, 2024 | 13.00 | 13.34 | 12.98 | 13.32 | 13.32 | 1.76% | 3,628,541 |
| May 17, 2024 | 13.63 | 13.65 | 13.06 | 13.09 | 13.09 | -3.82% | 5,055,783 |
| May 16, 2024 | 13.21 | 13.67 | 13.13 | 13.61 | 13.61 | 3.34% | 4,992,218 |
| May 15, 2024 | 13.13 | 13.20 | 12.78 | 13.17 | 13.17 | 1.39% | 4,867,742 |
| May 14, 2024 | 13.11 | 13.23 | 12.89 | 12.99 | 12.99 | 0.23% | 4,625,885 |
| May 13, 2024 | 12.81 | 12.98 | 12.71 | 12.96 | 12.96 | 1.57% | 9,721,188 |
| May 10, 2024 | 12.55 | 12.79 | 12.23 | 12.76 | 12.76 | 1.43% | 7,883,481 |