NasdaqGS - Nasdaq Real Time Price • USD
ZoomInfo Technologies Inc. (ZI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.91 | 16.42 | 15.81 | 16.37 | 16.37 | 2,687,000 |
Apr 25, 2024 | 15.55 | 15.80 | 15.38 | 15.72 | 15.72 | 2,814,300 |
Apr 24, 2024 | 15.91 | 16.00 | 15.69 | 15.89 | 15.89 | 1,844,100 |
Apr 23, 2024 | 15.60 | 16.09 | 15.56 | 15.84 | 15.84 | 2,410,200 |
Apr 22, 2024 | 15.55 | 15.73 | 15.42 | 15.66 | 15.66 | 3,234,300 |
Apr 19, 2024 | 15.74 | 15.94 | 15.51 | 15.53 | 15.53 | 3,766,400 |
Apr 18, 2024 | 15.50 | 15.90 | 15.43 | 15.77 | 15.77 | 3,767,700 |
Apr 17, 2024 | 15.31 | 15.60 | 15.28 | 15.50 | 15.50 | 4,078,100 |
Apr 16, 2024 | 15.20 | 15.43 | 15.15 | 15.25 | 15.25 | 3,093,700 |
Apr 15, 2024 | 15.86 | 15.92 | 15.28 | 15.33 | 15.33 | 5,510,000 |
Apr 12, 2024 | 16.08 | 16.36 | 15.76 | 15.83 | 15.83 | 5,889,800 |
Apr 11, 2024 | 15.75 | 16.35 | 15.69 | 16.26 | 16.26 | 5,875,600 |
Apr 10, 2024 | 15.84 | 16.05 | 15.60 | 15.69 | 15.69 | 3,348,600 |
Apr 9, 2024 | 15.90 | 16.33 | 15.87 | 16.23 | 16.23 | 4,649,100 |
Apr 8, 2024 | 15.45 | 15.96 | 15.28 | 15.84 | 15.84 | 3,026,600 |
Apr 5, 2024 | 15.08 | 15.45 | 14.90 | 15.32 | 15.32 | 10,995,800 |
Apr 4, 2024 | 16.28 | 16.29 | 14.95 | 15.08 | 15.08 | 9,942,700 |
Apr 3, 2024 | 15.87 | 16.17 | 15.75 | 16.12 | 16.12 | 4,348,300 |
Apr 2, 2024 | 15.76 | 15.96 | 15.59 | 15.92 | 15.92 | 5,007,400 |
Apr 1, 2024 | 16.09 | 16.40 | 15.91 | 16.06 | 16.06 | 5,921,500 |
Mar 28, 2024 | 15.84 | 16.05 | 15.84 | 16.03 | 16.03 | 4,317,800 |
Mar 27, 2024 | 15.50 | 15.86 | 15.50 | 15.85 | 15.85 | 2,712,200 |
Mar 26, 2024 | 15.61 | 15.76 | 15.40 | 15.42 | 15.42 | 2,498,000 |
Mar 25, 2024 | 15.57 | 15.66 | 15.41 | 15.50 | 15.50 | 2,389,300 |
Mar 22, 2024 | 16.02 | 16.09 | 15.53 | 15.55 | 15.55 | 3,028,200 |
Mar 21, 2024 | 16.13 | 16.28 | 15.91 | 16.02 | 16.02 | 5,177,900 |
Mar 20, 2024 | 15.76 | 16.00 | 15.68 | 15.87 | 15.87 | 6,097,800 |
Mar 19, 2024 | 15.60 | 16.06 | 15.60 | 15.84 | 15.84 | 3,974,200 |
Mar 18, 2024 | 16.06 | 16.12 | 15.68 | 15.87 | 15.87 | 5,637,200 |
Mar 15, 2024 | 15.80 | 16.00 | 15.63 | 15.99 | 15.99 | 11,331,700 |
Mar 14, 2024 | 16.35 | 16.38 | 15.72 | 15.90 | 15.90 | 5,904,500 |
Mar 13, 2024 | 16.10 | 16.74 | 16.09 | 16.34 | 16.34 | 4,706,400 |
Mar 12, 2024 | 16.70 | 16.85 | 16.07 | 16.14 | 16.14 | 8,992,700 |
Mar 11, 2024 | 16.52 | 17.01 | 16.50 | 16.70 | 16.70 | 6,374,000 |
Mar 8, 2024 | 16.70 | 16.76 | 16.38 | 16.51 | 16.51 | 3,369,600 |
Mar 7, 2024 | 16.18 | 16.61 | 16.13 | 16.57 | 16.57 | 5,773,400 |
Mar 6, 2024 | 16.40 | 16.40 | 15.45 | 16.13 | 16.13 | 6,751,400 |
Mar 5, 2024 | 16.38 | 16.43 | 16.05 | 16.09 | 16.09 | 3,453,400 |
Mar 4, 2024 | 16.83 | 17.00 | 16.33 | 16.63 | 16.63 | 3,290,800 |
Mar 1, 2024 | 16.72 | 16.88 | 16.47 | 16.87 | 16.87 | 2,981,200 |
Feb 29, 2024 | 16.88 | 17.13 | 16.58 | 16.76 | 16.76 | 4,254,000 |
Feb 28, 2024 | 17.13 | 17.14 | 16.73 | 16.80 | 16.80 | 2,966,800 |
Feb 27, 2024 | 17.15 | 17.45 | 16.87 | 17.29 | 17.29 | 2,997,000 |
Feb 26, 2024 | 17.05 | 17.17 | 16.90 | 16.95 | 16.95 | 4,802,500 |
Feb 23, 2024 | 17.26 | 17.69 | 17.19 | 17.24 | 17.24 | 4,063,700 |
Feb 22, 2024 | 17.47 | 17.89 | 17.22 | 17.27 | 17.27 | 4,766,700 |
Feb 21, 2024 | 16.97 | 17.26 | 16.91 | 17.08 | 17.08 | 3,631,700 |
Feb 20, 2024 | 17.16 | 17.40 | 16.81 | 17.03 | 17.03 | 6,799,200 |
Feb 16, 2024 | 17.52 | 17.93 | 17.27 | 17.49 | 17.49 | 5,419,900 |
Feb 15, 2024 | 18.26 | 18.27 | 17.33 | 17.56 | 17.56 | 8,676,900 |
Feb 14, 2024 | 18.50 | 18.69 | 17.68 | 18.11 | 18.11 | 10,156,500 |
Feb 13, 2024 | 17.78 | 18.48 | 16.49 | 18.32 | 18.32 | 35,064,300 |
Feb 12, 2024 | 15.33 | 16.11 | 15.22 | 16.02 | 16.02 | 17,587,500 |
Feb 9, 2024 | 15.27 | 15.72 | 15.12 | 15.39 | 15.39 | 12,633,800 |
Feb 8, 2024 | 14.81 | 15.37 | 14.77 | 15.11 | 15.11 | 14,210,500 |
Feb 7, 2024 | 15.80 | 15.80 | 15.01 | 15.31 | 15.31 | 12,051,100 |
Feb 6, 2024 | 15.42 | 15.64 | 15.27 | 15.36 | 15.36 | 6,292,100 |
Feb 5, 2024 | 15.25 | 15.44 | 15.16 | 15.38 | 15.38 | 6,608,700 |
Feb 2, 2024 | 15.80 | 15.80 | 15.30 | 15.31 | 15.31 | 10,507,600 |
Feb 1, 2024 | 15.50 | 16.00 | 15.34 | 15.85 | 15.85 | 6,700,100 |
Jan 31, 2024 | 16.18 | 16.80 | 16.03 | 16.04 | 16.04 | 5,910,700 |
Jan 30, 2024 | 16.73 | 16.83 | 16.25 | 16.30 | 16.30 | 5,651,200 |
Jan 29, 2024 | 16.66 | 17.11 | 16.63 | 16.85 | 16.85 | 10,248,400 |
Jan 26, 2024 | 15.83 | 16.15 | 15.79 | 15.88 | 15.88 | 3,591,800 |
Jan 25, 2024 | 15.94 | 16.06 | 15.73 | 15.86 | 15.86 | 5,017,000 |
Jan 24, 2024 | 16.27 | 16.33 | 15.76 | 15.78 | 15.78 | 4,565,500 |
Jan 23, 2024 | 16.10 | 16.23 | 15.76 | 15.94 | 15.94 | 4,698,300 |
Jan 22, 2024 | 15.82 | 16.14 | 15.63 | 15.77 | 15.77 | 5,562,200 |
Jan 19, 2024 | 15.45 | 15.68 | 15.26 | 15.56 | 15.56 | 3,948,900 |
Jan 18, 2024 | 15.53 | 15.59 | 15.28 | 15.41 | 15.41 | 4,211,500 |
Jan 17, 2024 | 15.00 | 15.41 | 14.72 | 15.38 | 15.38 | 12,596,800 |
Jan 16, 2024 | 15.49 | 15.60 | 15.26 | 15.33 | 15.33 | 8,112,500 |
Jan 12, 2024 | 15.95 | 16.29 | 15.69 | 15.72 | 15.72 | 6,143,800 |
Jan 11, 2024 | 16.22 | 16.42 | 15.68 | 16.13 | 16.13 | 8,139,600 |
Jan 10, 2024 | 16.34 | 16.53 | 15.95 | 16.15 | 16.15 | 12,268,200 |
Jan 9, 2024 | 16.37 | 16.67 | 16.22 | 16.29 | 16.29 | 6,627,900 |
Jan 8, 2024 | 16.25 | 16.95 | 16.14 | 16.40 | 16.40 | 8,423,100 |
Jan 5, 2024 | 16.77 | 17.45 | 16.73 | 17.06 | 17.06 | 3,986,100 |
Jan 4, 2024 | 16.77 | 16.90 | 16.49 | 16.82 | 16.82 | 3,376,800 |
Jan 3, 2024 | 17.47 | 17.48 | 16.83 | 16.86 | 16.86 | 4,813,000 |
Jan 2, 2024 | 18.28 | 18.34 | 17.70 | 17.77 | 17.77 | 4,142,900 |
Dec 29, 2023 | 18.69 | 18.89 | 18.43 | 18.49 | 18.49 | 2,619,600 |
Dec 28, 2023 | 18.75 | 18.98 | 18.69 | 18.82 | 18.82 | 2,348,300 |
Dec 27, 2023 | 19.00 | 19.05 | 18.73 | 18.81 | 18.81 | 3,330,600 |
Dec 26, 2023 | 18.68 | 19.01 | 18.63 | 18.93 | 18.93 | 2,262,500 |
Dec 22, 2023 | 18.93 | 19.10 | 18.45 | 18.68 | 18.68 | 3,096,400 |
Dec 21, 2023 | 18.55 | 19.17 | 18.41 | 18.94 | 18.94 | 6,709,200 |
Dec 20, 2023 | 18.73 | 19.39 | 18.34 | 18.35 | 18.35 | 6,467,700 |
Dec 19, 2023 | 18.27 | 18.90 | 18.22 | 18.83 | 18.83 | 6,898,000 |
Dec 18, 2023 | 18.35 | 18.39 | 17.85 | 18.06 | 18.06 | 5,304,000 |
Dec 15, 2023 | 18.25 | 18.45 | 17.77 | 18.33 | 18.33 | 12,454,000 |
Dec 14, 2023 | 17.53 | 18.80 | 17.50 | 18.29 | 18.29 | 17,227,600 |
Dec 13, 2023 | 15.85 | 17.16 | 15.50 | 17.08 | 17.08 | 8,630,700 |
Dec 12, 2023 | 16.15 | 16.17 | 15.69 | 15.86 | 15.86 | 6,937,500 |
Dec 11, 2023 | 15.55 | 16.18 | 15.47 | 16.15 | 16.15 | 7,077,200 |
Dec 8, 2023 | 15.13 | 15.66 | 14.97 | 15.64 | 15.64 | 6,177,300 |
Dec 7, 2023 | 15.48 | 15.57 | 15.16 | 15.24 | 15.24 | 5,610,400 |
Dec 6, 2023 | 14.60 | 16.07 | 14.43 | 15.50 | 15.50 | 12,474,800 |
Dec 5, 2023 | 14.57 | 14.63 | 14.25 | 14.48 | 14.48 | 3,657,300 |
Dec 4, 2023 | 14.95 | 15.28 | 14.60 | 14.71 | 14.71 | 5,611,300 |
Dec 1, 2023 | 14.35 | 15.14 | 13.89 | 15.05 | 15.05 | 9,749,200 |
Nov 30, 2023 | 14.30 | 14.60 | 13.96 | 14.37 | 14.37 | 31,610,600 |
Nov 29, 2023 | 14.16 | 14.30 | 13.97 | 14.22 | 14.22 | 6,768,800 |
Nov 28, 2023 | 13.86 | 14.07 | 13.65 | 13.99 | 13.99 | 4,888,500 |
Nov 27, 2023 | 14.09 | 14.27 | 13.83 | 13.88 | 13.88 | 3,753,600 |
Nov 24, 2023 | 14.19 | 14.28 | 14.01 | 14.17 | 14.17 | 2,825,400 |
Nov 22, 2023 | 13.98 | 14.36 | 13.80 | 14.28 | 14.28 | 6,284,100 |
Nov 21, 2023 | 13.81 | 13.87 | 13.64 | 13.84 | 13.84 | 5,889,200 |
Nov 20, 2023 | 13.37 | 14.10 | 13.32 | 13.98 | 13.98 | 5,417,900 |
Nov 17, 2023 | 13.29 | 13.44 | 13.19 | 13.42 | 13.42 | 3,853,700 |
Nov 16, 2023 | 13.58 | 13.58 | 13.13 | 13.31 | 13.31 | 3,102,800 |
Nov 15, 2023 | 13.31 | 13.81 | 13.29 | 13.62 | 13.62 | 7,148,000 |
Nov 14, 2023 | 12.85 | 13.39 | 12.84 | 13.29 | 13.29 | 7,181,500 |
Nov 13, 2023 | 12.66 | 12.77 | 12.47 | 12.55 | 12.55 | 4,640,900 |
Nov 10, 2023 | 12.57 | 12.77 | 12.37 | 12.76 | 12.76 | 5,895,300 |
Nov 9, 2023 | 13.10 | 13.10 | 12.49 | 12.59 | 12.59 | 5,271,900 |
Nov 8, 2023 | 13.30 | 13.44 | 12.98 | 13.01 | 13.01 | 6,277,600 |
Nov 7, 2023 | 13.15 | 13.47 | 12.91 | 13.33 | 13.33 | 6,185,900 |
Nov 6, 2023 | 13.61 | 13.61 | 13.09 | 13.09 | 13.09 | 7,233,700 |
Nov 3, 2023 | 12.94 | 13.76 | 12.94 | 13.63 | 13.63 | 8,581,200 |
Nov 2, 2023 | 12.76 | 12.87 | 12.41 | 12.77 | 12.77 | 12,328,400 |
Nov 1, 2023 | 12.73 | 12.99 | 12.36 | 12.53 | 12.53 | 13,974,000 |
Oct 31, 2023 | 14.90 | 14.90 | 12.78 | 12.96 | 12.96 | 21,264,700 |
Oct 30, 2023 | 15.48 | 15.72 | 15.10 | 15.51 | 15.51 | 9,792,500 |
Oct 27, 2023 | 15.74 | 15.83 | 15.14 | 15.34 | 15.34 | 7,298,500 |
Oct 26, 2023 | 15.77 | 15.87 | 15.36 | 15.51 | 15.51 | 5,428,400 |
Oct 25, 2023 | 16.10 | 16.33 | 15.69 | 15.72 | 15.72 | 7,911,400 |
Oct 24, 2023 | 16.09 | 16.57 | 16.09 | 16.23 | 16.23 | 6,696,300 |
Oct 23, 2023 | 16.75 | 16.85 | 15.89 | 15.92 | 15.92 | 6,157,800 |
Oct 20, 2023 | 16.95 | 17.23 | 16.90 | 16.99 | 16.99 | 4,702,200 |
Oct 19, 2023 | 17.08 | 17.32 | 16.96 | 17.00 | 17.00 | 3,725,500 |
Oct 18, 2023 | 17.18 | 17.33 | 17.06 | 17.09 | 17.09 | 2,932,100 |
Oct 17, 2023 | 17.02 | 17.50 | 16.97 | 17.40 | 17.40 | 4,998,400 |
Oct 16, 2023 | 16.96 | 17.33 | 16.88 | 17.15 | 17.15 | 5,619,400 |
Oct 13, 2023 | 17.00 | 17.10 | 16.71 | 16.85 | 16.85 | 4,697,000 |
Oct 12, 2023 | 17.43 | 17.47 | 16.96 | 17.05 | 17.05 | 5,077,000 |
Oct 11, 2023 | 17.08 | 17.52 | 17.08 | 17.50 | 17.50 | 4,651,600 |
Oct 10, 2023 | 17.00 | 17.41 | 16.97 | 17.17 | 17.17 | 5,427,000 |
Oct 9, 2023 | 16.74 | 16.98 | 16.70 | 16.93 | 16.93 | 3,959,700 |
Oct 6, 2023 | 16.40 | 17.03 | 16.37 | 16.93 | 16.93 | 4,201,800 |
Oct 5, 2023 | 16.72 | 16.83 | 16.50 | 16.52 | 16.52 | 9,684,200 |
Oct 4, 2023 | 16.35 | 16.77 | 16.29 | 16.75 | 16.75 | 4,893,400 |
Oct 3, 2023 | 16.00 | 16.51 | 16.00 | 16.30 | 16.30 | 4,848,500 |
Oct 2, 2023 | 16.42 | 16.59 | 16.06 | 16.16 | 16.16 | 6,088,800 |
Sep 29, 2023 | 16.58 | 16.79 | 16.32 | 16.40 | 16.40 | 4,056,400 |
Sep 28, 2023 | 16.18 | 16.53 | 15.97 | 16.34 | 16.34 | 4,887,200 |
Sep 27, 2023 | 15.87 | 16.25 | 15.82 | 16.22 | 16.22 | 4,598,700 |
Sep 26, 2023 | 15.97 | 16.03 | 15.73 | 15.78 | 15.78 | 4,802,700 |
Sep 25, 2023 | 15.66 | 16.17 | 15.66 | 16.05 | 16.05 | 4,750,800 |
Sep 22, 2023 | 15.83 | 16.01 | 15.60 | 15.86 | 15.86 | 5,065,200 |
Sep 21, 2023 | 15.84 | 15.90 | 15.53 | 15.73 | 15.73 | 9,354,600 |
Sep 20, 2023 | 16.68 | 16.68 | 15.95 | 15.96 | 15.96 | 6,545,500 |
Sep 19, 2023 | 16.86 | 16.93 | 16.39 | 16.53 | 16.53 | 7,495,400 |
Sep 18, 2023 | 17.22 | 17.50 | 17.00 | 17.03 | 17.03 | 7,708,400 |
Sep 15, 2023 | 17.26 | 17.34 | 17.05 | 17.22 | 17.22 | 13,571,000 |
Sep 14, 2023 | 17.20 | 17.44 | 17.10 | 17.25 | 17.25 | 4,824,900 |
Sep 13, 2023 | 17.71 | 17.80 | 17.14 | 17.17 | 17.17 | 4,798,200 |
Sep 12, 2023 | 17.37 | 17.92 | 17.37 | 17.80 | 17.80 | 5,166,000 |
Sep 11, 2023 | 17.77 | 17.84 | 17.45 | 17.50 | 17.50 | 5,078,100 |
Sep 8, 2023 | 17.80 | 17.86 | 17.43 | 17.59 | 17.59 | 5,182,700 |
Sep 7, 2023 | 17.66 | 18.14 | 17.56 | 17.82 | 17.82 | 4,522,600 |
Sep 6, 2023 | 18.14 | 18.15 | 17.77 | 17.87 | 17.87 | 3,734,000 |
Sep 5, 2023 | 18.08 | 18.30 | 17.91 | 18.11 | 18.11 | 4,596,900 |
Sep 1, 2023 | 18.18 | 18.63 | 18.15 | 18.58 | 18.58 | 6,501,900 |
Aug 31, 2023 | 17.92 | 18.33 | 17.87 | 18.02 | 18.02 | 8,268,200 |
Aug 30, 2023 | 17.83 | 18.04 | 17.71 | 17.79 | 17.79 | 6,049,300 |
Aug 29, 2023 | 17.86 | 17.99 | 17.73 | 17.84 | 17.84 | 5,188,700 |
Aug 28, 2023 | 18.00 | 18.22 | 17.84 | 17.88 | 17.88 | 3,336,100 |
Aug 25, 2023 | 18.02 | 18.16 | 17.84 | 17.91 | 17.91 | 5,476,000 |
Aug 24, 2023 | 18.41 | 18.45 | 17.83 | 17.98 | 17.98 | 4,800,700 |
Aug 23, 2023 | 17.99 | 18.54 | 17.84 | 18.29 | 18.29 | 5,946,400 |
Aug 22, 2023 | 17.65 | 17.97 | 17.53 | 17.91 | 17.91 | 5,980,100 |
Aug 21, 2023 | 17.35 | 17.67 | 17.34 | 17.55 | 17.55 | 5,260,900 |
Aug 18, 2023 | 17.50 | 17.71 | 17.34 | 17.43 | 17.43 | 6,201,700 |
Aug 17, 2023 | 17.93 | 18.08 | 17.69 | 17.70 | 17.70 | 4,953,200 |
Aug 16, 2023 | 18.07 | 18.27 | 17.98 | 18.00 | 18.00 | 4,806,400 |
Aug 15, 2023 | 18.27 | 18.64 | 18.19 | 18.23 | 18.23 | 4,520,300 |
Aug 14, 2023 | 18.66 | 18.76 | 18.33 | 18.41 | 18.41 | 5,122,900 |
Aug 11, 2023 | 18.29 | 18.85 | 18.25 | 18.77 | 18.77 | 5,473,800 |
Aug 10, 2023 | 18.51 | 18.66 | 18.24 | 18.40 | 18.40 | 8,256,600 |
Aug 9, 2023 | 18.49 | 18.56 | 18.18 | 18.33 | 18.33 | 5,819,000 |
Aug 8, 2023 | 18.17 | 18.47 | 18.00 | 18.45 | 18.45 | 7,587,600 |
Aug 7, 2023 | 18.50 | 18.59 | 18.22 | 18.52 | 18.52 | 5,837,700 |
Aug 4, 2023 | 18.90 | 18.90 | 18.35 | 18.50 | 18.50 | 9,223,600 |
Aug 3, 2023 | 18.25 | 18.80 | 18.25 | 18.65 | 18.65 | 13,004,000 |
Aug 2, 2023 | 18.40 | 19.02 | 18.31 | 18.40 | 18.40 | 17,606,900 |
Aug 1, 2023 | 20.70 | 20.75 | 18.56 | 18.67 | 18.67 | 38,626,300 |
Jul 31, 2023 | 25.99 | 26.23 | 25.44 | 25.57 | 25.57 | 9,917,900 |
Jul 28, 2023 | 25.52 | 26.06 | 25.44 | 25.77 | 25.77 | 4,599,600 |
Jul 27, 2023 | 26.19 | 26.19 | 24.91 | 25.08 | 25.08 | 4,446,400 |
Jul 26, 2023 | 25.31 | 25.64 | 25.12 | 25.52 | 25.52 | 4,760,600 |
Jul 25, 2023 | 25.81 | 25.84 | 25.05 | 25.27 | 25.27 | 4,730,800 |
Jul 24, 2023 | 25.86 | 26.20 | 25.51 | 25.82 | 25.82 | 5,471,000 |
Jul 21, 2023 | 27.19 | 27.50 | 26.54 | 26.68 | 26.68 | 4,738,700 |
Jul 20, 2023 | 28.49 | 28.73 | 27.00 | 27.02 | 27.02 | 4,282,400 |
Jul 19, 2023 | 29.45 | 30.16 | 28.63 | 28.85 | 28.85 | 6,666,000 |
Jul 18, 2023 | 28.90 | 29.06 | 28.50 | 28.95 | 28.95 | 3,827,000 |
Jul 17, 2023 | 27.16 | 29.01 | 27.14 | 28.89 | 28.89 | 6,404,800 |
Jul 14, 2023 | 28.17 | 28.27 | 27.25 | 27.29 | 27.29 | 4,404,600 |
Jul 13, 2023 | 27.98 | 28.22 | 27.86 | 28.06 | 28.06 | 3,182,800 |
Jul 12, 2023 | 27.41 | 27.71 | 27.20 | 27.56 | 27.56 | 5,914,300 |
Jul 11, 2023 | 26.00 | 26.96 | 25.91 | 26.90 | 26.90 | 3,527,400 |
Jul 10, 2023 | 25.29 | 25.89 | 25.08 | 25.85 | 25.85 | 3,306,900 |
Jul 7, 2023 | 24.95 | 25.78 | 24.95 | 25.52 | 25.52 | 2,606,000 |
Jul 6, 2023 | 25.08 | 25.22 | 24.69 | 24.84 | 24.84 | 2,871,700 |
Jul 5, 2023 | 26.09 | 26.09 | 25.17 | 25.48 | 25.48 | 3,950,700 |
Jul 3, 2023 | 25.50 | 26.27 | 25.31 | 26.18 | 26.18 | 2,971,500 |
Jun 30, 2023 | 26.34 | 26.45 | 25.39 | 25.39 | 25.39 | 4,053,700 |
Jun 29, 2023 | 25.62 | 26.12 | 25.51 | 26.08 | 26.08 | 6,557,700 |
Jun 28, 2023 | 25.66 | 25.69 | 24.95 | 25.61 | 25.61 | 7,340,300 |
Jun 27, 2023 | 24.76 | 24.95 | 23.98 | 24.14 | 24.14 | 4,439,300 |
Jun 26, 2023 | 23.83 | 24.98 | 23.83 | 24.62 | 24.62 | 6,778,200 |
Jun 23, 2023 | 23.66 | 24.27 | 23.50 | 23.99 | 23.99 | 13,694,000 |
Jun 22, 2023 | 23.60 | 24.48 | 23.50 | 24.27 | 24.27 | 5,734,800 |
Jun 21, 2023 | 26.08 | 26.27 | 23.90 | 23.97 | 23.97 | 10,520,600 |
Jun 20, 2023 | 26.58 | 26.74 | 25.73 | 26.50 | 26.50 | 5,328,500 |
Jun 16, 2023 | 26.75 | 27.03 | 25.45 | 26.82 | 26.82 | 58,348,100 |
Jun 15, 2023 | 27.35 | 28.51 | 27.28 | 28.40 | 28.40 | 4,122,400 |
Jun 14, 2023 | 28.30 | 28.75 | 27.38 | 27.65 | 27.65 | 6,465,900 |
Jun 13, 2023 | 27.00 | 28.50 | 26.91 | 28.46 | 28.46 | 7,366,700 |
Jun 12, 2023 | 26.18 | 26.81 | 26.15 | 26.69 | 26.69 | 3,564,000 |
Jun 9, 2023 | 26.00 | 26.85 | 25.98 | 26.15 | 26.15 | 4,950,700 |
Jun 8, 2023 | 26.38 | 26.66 | 25.85 | 25.89 | 25.89 | 5,101,700 |
Jun 7, 2023 | 27.00 | 27.24 | 26.46 | 26.73 | 26.73 | 6,524,600 |
Jun 6, 2023 | 26.47 | 27.07 | 26.30 | 26.76 | 26.76 | 4,128,300 |
Jun 5, 2023 | 27.00 | 27.00 | 25.68 | 26.55 | 26.55 | 7,160,900 |
Jun 2, 2023 | 26.09 | 26.63 | 25.88 | 26.45 | 26.45 | 5,284,400 |
Jun 1, 2023 | 24.55 | 26.00 | 24.39 | 25.91 | 25.91 | 6,045,200 |
May 31, 2023 | 24.75 | 25.20 | 24.39 | 24.73 | 24.73 | 6,201,700 |
May 30, 2023 | 23.78 | 24.99 | 23.78 | 24.73 | 24.73 | 4,667,200 |
May 26, 2023 | 23.10 | 23.64 | 23.09 | 23.48 | 23.48 | 3,249,800 |
May 25, 2023 | 24.38 | 24.50 | 23.04 | 23.07 | 23.07 | 4,272,100 |
May 24, 2023 | 24.44 | 24.65 | 24.18 | 24.31 | 24.31 | 3,388,300 |
May 23, 2023 | 25.15 | 25.43 | 24.68 | 24.74 | 24.74 | 3,932,700 |
May 22, 2023 | 23.93 | 25.47 | 23.89 | 25.25 | 25.25 | 5,759,800 |
May 19, 2023 | 24.05 | 24.40 | 23.41 | 23.99 | 23.99 | 3,829,700 |
May 18, 2023 | 22.82 | 24.09 | 22.78 | 24.06 | 24.06 | 4,569,300 |
May 17, 2023 | 22.80 | 22.94 | 22.25 | 22.49 | 22.49 | 3,188,600 |
May 16, 2023 | 21.62 | 23.87 | 21.58 | 22.75 | 22.75 | 9,083,900 |
May 15, 2023 | 20.59 | 21.81 | 20.50 | 21.77 | 21.77 | 2,924,000 |
May 12, 2023 | 21.24 | 21.24 | 20.44 | 20.61 | 20.61 | 3,435,300 |
May 11, 2023 | 21.28 | 21.28 | 20.74 | 21.19 | 21.19 | 2,582,100 |
May 10, 2023 | 20.70 | 21.12 | 20.56 | 21.10 | 21.10 | 4,083,400 |
May 9, 2023 | 20.86 | 21.09 | 20.41 | 20.44 | 20.44 | 5,855,300 |
May 8, 2023 | 20.58 | 21.16 | 20.33 | 21.11 | 21.11 | 4,135,200 |
May 5, 2023 | 20.73 | 21.13 | 20.52 | 20.55 | 20.55 | 5,246,600 |
May 4, 2023 | 21.79 | 22.16 | 20.50 | 20.57 | 20.57 | 4,893,200 |
May 3, 2023 | 21.98 | 22.34 | 21.29 | 21.45 | 21.45 | 5,198,300 |
May 2, 2023 | 23.13 | 23.35 | 21.73 | 21.98 | 21.98 | 11,138,800 |
May 1, 2023 | 21.75 | 21.92 | 21.40 | 21.70 | 21.70 | 5,960,500 |
Apr 28, 2023 | 21.09 | 22.03 | 20.88 | 21.91 | 21.91 | 8,164,700 |
Apr 27, 2023 | 21.53 | 21.68 | 21.00 | 21.45 | 21.45 | 5,022,700 |
Related Tickers
BILL BILL Holdings, Inc.
62.44
+3.21%
DT Dynatrace, Inc.
47.10
+1.07%
AMPL Amplitude, Inc.
9.92
+1.02%
NCNO nCino, Inc.
29.51
-0.91%
FSLY Fastly, Inc.
12.95
+4.44%
ASAN Asana, Inc.
15.08
+3.15%
PD PagerDuty, Inc.
20.83
+3.12%
RNG RingCentral, Inc.
30.64
+2.10%
MNDY monday.com Ltd.
190.40
+2.81%
PAYC Paycom Software, Inc.
188.89
+1.24%