ZoomInfo Technologies Inc (ZI) Historical Stock Data

10.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZI is down -0.42% a day on average. There have been 11 days where ZoomInfo Technologies Inc closed green and 19 days where ZI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	10.80	10.05	↓$0.75 (-6.94%)	10.00	10.88	6.31M
2025-03-27	10.99	10.81	↓$0.18 (-1.64%)	10.75	11.17	5.12M
2025-03-26	11.14	11.03	↓$0.11 (-0.99%)	11.03	11.29	3.43M
2025-03-25	11.22	11.12	↓$0.10 (-0.89%)	11.11	11.41	5.10M
2025-03-24	11.07	11.07	↑$0.00 (0.00%)	11.00	11.26	3.79M
2025-03-21	10.61	10.89	↑$0.28 (2.64%)	10.61	10.97	13.38M
2025-03-20	10.76	10.72	↓$0.04 (-0.37%)	10.65	10.88	4.79M
2025-03-19	10.49	10.83	↑$0.34 (3.24%)	10.49	10.97	4.69M
2025-03-18	10.54	10.49	↓$0.05 (-0.47%)	10.26	10.61	4.39M
2025-03-17	10.40	10.58	↑$0.18 (1.73%)	10.33	10.73	4.37M
2025-03-14	10.63	10.45	↓$0.18 (-1.69%)	10.44	10.70	7.68M
2025-03-13	10.90	10.50	↓$0.40 (-3.67%)	10.46	10.90	6.27M
2025-03-12	11.21	10.94	↓$0.27 (-2.41%)	10.83	11.34	5.15M
2025-03-11	11.12	11.02	↓$0.10 (-0.90%)	10.97	11.37	6.33M
2025-03-10	11.41	11.16	↓$0.25 (-2.19%)	11.08	11.52	7.55M
2025-03-07	11.34	11.51	↑$0.17 (1.50%)	11.13	11.58	6.43M
2025-03-06	11.70	11.40	↓$0.30 (-2.56%)	11.33	11.87	6.20M
2025-03-05	11.78	11.90	↑$0.12 (1.02%)	11.44	11.93	6.50M
2025-03-04	11.32	11.77	↑$0.46 (4.02%)	11.18	11.87	6.03M
2025-03-03	11.80	11.54	↓$0.26 (-2.19%)	11.47	12.01	8M
2025-02-28	11.96	11.66	↓$0.30 (-2.51%)	11.54	11.96	10.13M
2025-02-27	11.73	12.01	↑$0.28 (2.39%)	11.62	12.63	19.86M
2025-02-26	11.18	11.73	↑$0.56 (4.97%)	10.92	12.06	37.23M
2025-02-25	9.51	9.53	↑$0.02 (0.21%)	9.38	9.77	8.86M
2025-02-24	9.70	9.64	↓$0.06 (-0.62%)	9.44	9.75	6.64M
2025-02-21	9.95	9.65	↓$0.30 (-3.02%)	9.63	9.97	6.48M
2025-02-20	9.97	9.90	↓$0.07 (-0.70%)	9.74	10.07	4.94M
2025-02-19	10.43	10.17	↓$0.26 (-2.49%)	10.15	10.48	4.36M
2025-02-18	10.29	10.51	↑$0.22 (2.14%)	10.27	10.64	5.19M
2025-02-14	10.25	10.24	↓$0.01 (-0.10%)	9.98	10.27	2.48M