U.S. Markets open in 8 hrs 25 mins

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.39+0.79 (+1.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 202150.1252.1550.1251.3951.393,126,500
Jun 17, 202147.5150.7547.2150.6050.603,904,000
Jun 16, 202145.5049.2045.2549.0149.015,150,100
Jun 15, 202146.8146.8144.4245.0045.003,284,600
Jun 14, 202145.7947.0945.1246.3546.351,902,500
Jun 11, 202146.7946.8445.1646.4446.441,122,200
Jun 10, 202144.7046.5144.5846.3746.371,731,200
Jun 09, 202144.9245.6944.5044.8844.881,320,300
Jun 08, 202144.6445.3343.9544.7444.741,057,700
Jun 07, 202143.6645.3243.5044.7744.771,800,200
Jun 04, 202141.9144.2341.9144.2044.201,245,800
Jun 03, 202142.3743.1841.3841.8241.821,223,500
Jun 02, 202142.5243.5442.3443.4943.491,225,600
Jun 01, 202144.0044.1042.1542.7642.761,255,400
May 28, 202144.0044.8643.6943.8343.831,584,100
May 27, 202142.7044.5642.0044.2544.252,245,500
May 26, 202142.1943.7642.1342.9942.99970,100
May 25, 202143.2543.7141.7742.1242.121,209,200
May 24, 202143.0043.2842.4442.8642.861,256,600
May 21, 202143.4444.0942.2142.3642.361,523,100
May 20, 202141.6243.3741.5743.2043.201,135,500
May 19, 202140.0741.9839.5941.3541.351,147,400
May 18, 202140.3142.5039.6640.6240.621,937,300
May 17, 202139.9040.3037.8639.9939.992,599,100
May 14, 202140.0340.8739.1340.2040.203,431,100
May 13, 202142.2842.5438.9439.7139.713,492,700
May 12, 202142.3044.4741.3542.0442.041,583,800
May 11, 202140.5643.9639.8043.2943.292,494,700
May 10, 202142.7642.9940.3942.4842.482,442,900
May 07, 202144.6246.3342.9642.9842.983,147,500
May 06, 202146.5046.5444.5145.5745.571,482,000
May 05, 202149.1849.2746.0646.5046.501,933,000
May 04, 202150.1650.3047.2848.4248.423,107,500
May 03, 202152.4852.6649.4749.9149.911,618,400
Apr 30, 202151.6752.4151.1451.8651.861,159,900
Apr 29, 202152.3052.5550.5452.0652.06918,100
Apr 28, 202151.0252.9350.6452.5652.561,174,500
Apr 27, 202152.8153.9251.6852.2152.211,608,900
Apr 26, 202151.9753.4751.7053.0453.04969,200
Apr 23, 202149.8951.5249.5051.3351.331,497,600
Apr 22, 202148.4450.4748.0949.5949.592,076,200
Apr 21, 202145.8649.1145.4949.1049.101,639,300
Apr 20, 202147.6647.6845.0145.6345.631,048,400
Apr 19, 202148.4049.7446.7647.3847.381,687,900
Apr 16, 202147.8047.9646.5547.9147.911,193,200
Apr 15, 202149.0749.9647.0247.5747.571,782,200
Apr 14, 202150.5750.5747.7448.1648.161,264,200
Apr 13, 202147.9449.7047.9449.0449.041,080,800
Apr 12, 202147.0048.6146.8647.4047.401,486,200
Apr 09, 202148.3848.3846.1247.2747.272,066,600
Apr 08, 202148.5449.4147.9148.0348.03980,300
Apr 07, 202148.8950.1047.9948.0948.093,460,300
Apr 06, 202148.0548.9547.2848.0048.002,264,000
Apr 05, 202149.0349.1246.4747.5647.561,942,200
Apr 01, 202150.4250.5547.8348.1748.172,059,700
Mar 31, 202149.4850.3848.7448.9048.901,182,800
Mar 30, 202149.0150.4848.6449.0049.001,737,300
Mar 29, 202152.4252.5548.6349.6949.691,227,300
Mar 26, 202154.9257.7251.2352.9052.901,705,300
Mar 25, 202152.7856.0049.7554.4854.487,548,200
Mar 24, 202155.4755.9053.5054.4054.402,330,800
Mar 23, 202153.8457.0353.2656.3356.332,560,400
Mar 22, 202151.8655.1551.1454.6954.693,702,000
Mar 19, 202146.8048.9946.5048.8448.841,917,000
Mar 18, 202148.0048.6346.8247.2047.201,083,800
Mar 17, 202147.4049.1045.9548.5348.531,029,600
Mar 16, 202148.8149.7747.6548.3448.341,074,300
Mar 15, 202148.6348.8047.1047.7747.771,205,500
Mar 12, 202148.1948.7046.8548.3448.341,096,100
Mar 11, 202148.2048.9947.0348.7348.731,358,300
Mar 10, 202147.9649.0946.4846.8846.881,301,000
Mar 09, 202145.5048.1144.8747.2147.211,396,500
Mar 08, 202146.4647.1143.2043.7243.721,388,200
Mar 05, 202145.9546.6941.7545.9945.992,335,100
Mar 04, 202147.1748.3843.3345.7145.713,733,200
Mar 03, 202155.6955.7147.2647.7947.795,085,500
Mar 02, 202156.3857.3755.2256.1156.111,391,400
Mar 01, 202153.8756.6853.4556.3856.381,977,500
Feb 26, 202153.1753.8749.6052.4252.423,595,100
Feb 25, 202156.5359.9052.5253.2553.253,483,700
Feb 24, 202153.5157.9751.0556.5356.534,047,100
Feb 23, 202156.7060.2853.0653.4353.4312,788,900
Feb 22, 202153.8355.6050.8351.3251.322,487,700
Feb 19, 202155.8656.7454.2554.7454.741,357,700
Feb 18, 202153.8756.3052.9455.3255.321,074,200
Feb 17, 202155.2555.4052.5553.9553.951,145,800
Feb 16, 202158.1458.8054.7755.7755.771,634,700
Feb 12, 202157.0058.3755.7157.8457.841,073,400
Feb 11, 202156.9757.5054.8957.0057.00942,900
Feb 10, 202156.8856.8851.9155.7255.722,629,100
Feb 09, 202157.0057.8055.5856.3756.371,320,700
Feb 08, 202158.0858.3054.0757.4157.412,878,700
Feb 05, 202156.0058.4554.5458.0858.083,775,300
Feb 04, 202154.8157.1554.0056.3156.314,604,600
Feb 03, 202151.9055.6051.5054.5854.587,102,300
Feb 02, 202151.9052.1646.6851.0951.094,294,100
Feb 01, 202147.9151.0847.7750.2250.224,751,600
Jan 29, 202148.2648.9046.8248.0148.01885,100
Jan 28, 202148.7149.0545.5948.5048.502,396,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...