ZoomInfo Technologies Inc (ZI) Historical Stock Data
10.63 ↑0.26 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZI is up 0.48% a day on average. There have been 18 days where ZoomInfo Technologies Inc closed green and 12 days where ZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.36 | 10.63 | ↑$0.27 (2.61%) | 10.28 | 10.88 | 19.40M |
| 2024-11-21 | 10.67 | 10.37 | ↓$0.30 (-2.81%) | 10.35 | 10.79 | 17.09M |
| 2024-11-20 | 10.46 | 10.62 | ↑$0.16 (1.53%) | 10.25 | 10.80 | 12.51M |
| 2024-11-19 | 9.59 | 9.90 | ↑$0.31 (3.28%) | 9.52 | 9.98 | 6.27M |
| 2024-11-18 | 10.19 | 9.71 | ↓$0.48 (-4.71%) | 9.67 | 10.19 | 9.56M |
| 2024-11-15 | 10.49 | 10.23 | ↓$0.26 (-2.48%) | 10.05 | 10.57 | 9.95M |
| 2024-11-14 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.27 | 10.79 | 10.88M |
| 2024-11-13 | 11.01 | 10.53 | ↓$0.48 (-4.38%) | 10.19 | 11.41 | 36.64M |
| 2024-11-12 | 12.65 | 13.08 | ↑$0.43 (3.40%) | 12.64 | 13.39 | 18.33M |
| 2024-11-11 | 12.05 | 12.65 | ↑$0.61 (5.02%) | 12.05 | 12.68 | 8.25M |
| 2024-11-08 | 11.73 | 11.99 | ↑$0.26 (2.22%) | 11.55 | 12.22 | 12.80M |
| 2024-11-07 | 11.79 | 11.77 | ↓$0.02 (-0.17%) | 11.69 | 11.96 | 6.76M |
| 2024-11-06 | 11.50 | 11.84 | ↑$0.34 (2.96%) | 11.33 | 11.89 | 11.62M |
| 2024-11-05 | 11.34 | 11.19 | ↓$0.15 (-1.32%) | 11.15 | 11.46 | 5.33M |
| 2024-11-04 | 11.26 | 11.29 | ↑$0.03 (0.31%) | 11.01 | 11.36 | 3.81M |
| 2024-11-01 | 11.03 | 11.33 | ↑$0.30 (2.72%) | 10.96 | 11.44 | 8.10M |
| 2024-10-31 | 10.60 | 11.05 | ↑$0.45 (4.25%) | 10.60 | 11.11 | 8.87M |
| 2024-10-30 | 10.78 | 10.60 | ↓$0.18 (-1.67%) | 10.59 | 10.98 | 2.46M |
| 2024-10-29 | 10.68 | 10.78 | ↑$0.10 (0.94%) | 10.62 | 10.89 | 2.26M |
| 2024-10-28 | 10.52 | 10.74 | ↑$0.22 (2.09%) | 10.52 | 10.89 | 3.73M |
| 2024-10-25 | 10.46 | 10.49 | ↑$0.03 (0.29%) | 10.43 | 10.65 | 1.97M |
| 2024-10-24 | 10.44 | 10.40 | ↓$0.04 (-0.38%) | 10.32 | 10.53 | 1.29M |
| 2024-10-23 | 10.50 | 10.35 | ↓$0.15 (-1.43%) | 10.21 | 10.57 | 2.19M |
| 2024-10-22 | 10.67 | 10.49 | ↓$0.18 (-1.69%) | 10.37 | 10.75 | 3.50M |
| 2024-10-21 | 10.59 | 10.70 | ↑$0.11 (1.04%) | 10.57 | 10.92 | 4.74M |
| 2024-10-18 | 10.51 | 10.61 | ↑$0.10 (0.95%) | 10.47 | 10.73 | 3.23M |
| 2024-10-17 | 10.13 | 10.40 | ↑$0.27 (2.67%) | 10.00 | 10.41 | 3.51M |
| 2024-10-16 | 10.21 | 10.13 | ↓$0.08 (-0.78%) | 10.06 | 10.24 | 2.17M |
| 2024-10-15 | 10.29 | 10.16 | ↓$0.13 (-1.26%) | 10.12 | 10.35 | 2.77M |
| 2024-10-14 | 10.19 | 10.28 | ↑$0.09 (0.88%) | 10.02 | 10.37 | 5.45M |
Create an account or log in to view more rows.
$ZI Holding Pattern
$ZI Longs will be rewarded handsomely
$ZI hang tight
ignore fud and buy dips if you can
everyone be okay????
$ZI hmm...
$ZI watch for a morning dip and rip
$ZI oh my!
$ZI Holding Strong since January ??????????
$ZI Starting a small position
$ZI Of course
$ZI can’t wait to get in this tomorrow lfg