Advertisement
Advertisement
U.S. markets close in 4 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.25-1.90 (-3.71%)
As of 11:31AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202250.4350.5048.9349.2549.25944,753
Aug 18, 202250.6251.5849.7751.1551.151,779,800
Aug 17, 202250.8251.6550.4150.6250.622,820,800
Aug 16, 202250.9651.8650.2851.5951.592,395,900
Aug 15, 202249.8751.5649.4351.1151.113,458,500
Aug 12, 202249.7950.4348.9349.9249.921,667,900
Aug 11, 202250.7650.9948.2148.8248.823,346,800
Aug 10, 202249.0250.3148.1149.9049.903,763,700
Aug 09, 202247.2347.7945.3546.4846.483,461,500
Aug 08, 202247.6549.3947.6548.0048.002,668,700
Aug 05, 202245.4747.8945.0747.7347.733,900,500
Aug 04, 202244.8346.8244.4546.6646.664,475,800
Aug 03, 202242.5645.0942.5144.7844.784,942,700
Aug 02, 202242.6543.1840.4441.9741.977,200,300
Aug 01, 202237.3938.5936.4337.7337.735,655,300
Jul 29, 202237.1237.9436.4137.8937.892,939,000
Jul 28, 202236.5337.7136.0737.5237.522,827,600
Jul 27, 202236.3137.4035.8937.0537.053,635,100
Jul 26, 202236.5636.6835.1535.4535.452,630,000
Jul 25, 202237.6237.6236.5937.1037.101,731,000
Jul 22, 202239.3340.0337.4237.6437.642,139,000
Jul 21, 202240.1741.3939.6039.9539.952,591,200
Jul 20, 202239.2041.1239.0040.1740.173,705,700
Jul 19, 202237.3038.8336.4438.5738.574,328,100
Jul 18, 202236.7737.7336.1636.2436.242,325,900
Jul 15, 202235.7336.4635.2936.2336.232,725,000
Jul 14, 202235.4335.7634.4735.4135.414,783,000
Jul 13, 202234.4236.8733.9435.9535.952,186,100
Jul 12, 202236.2237.3535.1335.8535.854,133,900
Jul 11, 202235.6936.5035.4236.1936.192,592,400
Jul 08, 202236.9137.7436.1936.6536.652,669,300
Jul 07, 202236.1937.3336.1537.0337.033,055,300
Jul 06, 202236.7637.8735.9636.0436.042,882,400
Jul 05, 202233.2836.7432.8236.7336.734,434,700
Jul 01, 202233.2434.1333.1233.8933.893,357,500
Jun 30, 202233.7434.2432.3933.2433.243,240,900
Jun 29, 202234.8834.9733.6534.1934.193,838,600
Jun 28, 202236.2736.7634.0534.9334.933,989,600
Jun 27, 202237.8538.2735.9736.4536.458,594,000
Jun 24, 202237.2738.2536.7737.7137.7122,193,500
Jun 23, 202234.8536.9934.8536.6836.684,415,000
Jun 22, 202233.5836.0833.3234.6734.674,219,400
Jun 21, 202233.9135.3833.5234.3234.325,192,600
Jun 17, 202231.8033.1931.3733.0033.007,739,000
Jun 16, 202232.9133.2231.1831.4331.435,726,200
Jun 15, 202231.5334.6831.2633.9933.995,526,800
Jun 14, 202231.2031.6430.3131.0731.075,033,200
Jun 13, 202233.8833.9030.8331.0531.058,831,500
Jun 10, 202236.2636.4934.2034.9734.975,611,200
Jun 09, 202240.2140.4837.3337.3437.343,989,200
Jun 08, 202240.3641.4740.2440.4440.444,437,800
Jun 07, 202240.3241.9640.1440.7440.744,800,000
Jun 06, 202242.6343.3540.8240.9840.984,149,500
Jun 03, 202241.5242.3240.9141.2741.274,725,700
Jun 02, 202240.5243.3440.1842.5342.537,766,600
Jun 01, 202240.8242.4439.9540.9040.904,517,800
May 31, 202241.5242.2038.7840.3940.399,053,500
May 27, 202238.0041.3738.0041.0841.085,004,700
May 26, 202235.8637.6235.3837.2937.295,109,600
May 25, 202234.1836.9433.8236.3536.354,582,800
May 24, 202237.5537.6933.7934.6134.617,892,600
May 23, 202239.5940.2538.2638.6938.697,027,500
May 20, 202241.0141.2038.1239.6739.676,688,400
May 19, 202240.8842.8935.0340.1040.1016,772,800
May 18, 202243.7443.7440.8241.2341.233,874,900
May 17, 202243.9544.6340.4444.1044.105,942,400
May 16, 202243.4944.6842.4842.5842.582,310,800
May 13, 202241.1244.1541.0644.0344.032,513,100
May 12, 202239.0642.3938.5740.3240.323,850,900
May 11, 202241.6543.3539.8340.2440.243,209,100
May 10, 202243.8844.5439.6242.0742.074,140,100
May 09, 202245.5545.9142.0342.3442.343,344,000
May 06, 202248.9448.9445.0046.7546.753,839,600
May 05, 202252.9253.3548.0549.6149.614,943,200
May 04, 202252.1154.4347.8054.1154.113,861,700
May 03, 202248.5652.1047.5351.9951.996,137,500
May 02, 202247.2149.2646.0949.2049.205,335,100
Apr 29, 202248.2950.4047.3447.4047.402,339,200
Apr 28, 202249.1450.0447.7048.9548.953,504,300
Apr 27, 202247.9549.2347.2447.6547.651,917,800
Apr 26, 202250.3150.6247.8447.9447.943,253,800
Apr 25, 202249.5050.9748.6950.9450.943,288,500
Apr 22, 202251.6552.3448.7749.7949.792,640,700
Apr 21, 202255.6456.2850.7651.2551.252,210,100
Apr 20, 202256.6557.0754.6954.9254.921,380,200
Apr 19, 202254.2456.7353.5156.6856.681,515,500
Apr 18, 202255.0055.0052.9454.0654.061,455,800
Apr 14, 202256.9957.3655.0055.0055.001,688,900
Apr 13, 202254.6757.3054.3657.1657.161,912,700
Apr 12, 202255.1556.6153.9254.3654.362,079,500
Apr 11, 202254.5955.3453.3954.0554.052,281,300
Apr 08, 202255.7356.8855.1455.3655.361,192,900
Apr 07, 202256.0057.6354.6656.2756.271,348,700
Apr 06, 202256.8357.5655.1256.3556.352,591,800
Apr 05, 202261.4161.4457.4258.0058.003,066,200
Apr 04, 202260.6061.1459.4660.7560.752,942,000
Apr 01, 202259.5960.4759.0960.0460.043,005,500
Mar 31, 202258.0060.1857.9059.7459.742,735,200
Mar 30, 202258.2559.9157.6058.0958.091,234,200
Mar 29, 202258.6859.7457.7858.9558.951,781,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement