5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-28.21%
3 MONTH PERFORMANCE
-32.54%
6 MONTH PERFORMANCE
-37.78%
YEAR-TO-DATE PERFORMANCE
-36.18%
1 YEAR PERFORMANCE
-36.62%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.36 | $6.49 (2.04%) | $6.50 | $6.25 | 14.89 M | $2.06 B |
| 02/13/2026 | $6.36 | $6.36 (0%) | $6.59 | $6.29 | 18.54 M | $2.05 B |
| 02/12/2026 | $6.57 | $6.30 (-4.11%) | $6.60 | $6.20 | 11.14 M | $2.03 B |
| 02/11/2026 | $6.66 | $6.56 (-1.5%) | $7.00 | $6.36 | 25.48 M | $2.12 B |
| 02/10/2026 | $6.05 | $6.63 (9.59%) | $6.96 | $5.84 | 37.31 M | $2.14 B |
| 02/09/2026 | $7.14 | $7.32 (2.52%) | $7.68 | $7.01 | 17.48 M | $2.36 B |
| 02/06/2026 | $6.81 | $7.31 (7.34%) | $7.35 | $6.63 | 11.67 M | $2.36 B |
| 02/05/2026 | $6.75 | $6.78 (0.44%) | $7.11 | $6.70 | 7.81 M | $2.19 B |
| 02/04/2026 | $6.83 | $6.87 (0.59%) | $7.18 | $6.67 | 11.36 M | $2.22 B |
| 02/03/2026 | $7.65 | $6.92 (-9.54%) | $7.81 | $6.85 | 11.03 M | $2.23 B |
| 02/02/2026 | $8.01 | $7.81 (-2.5%) | $8.15 | $7.78 | 9.01 M | $2.52 B |
| 01/30/2026 | $8.12 | $8.05 (-0.86%) | $8.28 | $7.95 | 8.98 M | $2.60 B |
| 01/29/2026 | $8.62 | $8.19 (-4.99%) | $8.63 | $7.95 | 7.73 M | $2.64 B |
| 01/28/2026 | $8.77 | $8.72 (-0.57%) | $8.90 | $8.64 | 6.22 M | $2.81 B |
| 01/27/2026 | $8.93 | $8.72 (-2.35%) | $9.03 | $8.69 | 4.50 M | $2.81 B |
| 01/26/2026 | $8.83 | $8.91 (0.91%) | $9.07 | $8.83 | 6.53 M | $2.87 B |
| 01/23/2026 | $9.10 | $8.82 (-3.08%) | $9.19 | $8.81 | 6.72 M | $2.84 B |
| 01/22/2026 | $8.88 | $9.12 (2.7%) | $9.18 | $8.88 | 3.88 M | $2.94 B |
| 01/21/2026 | $8.81 | $8.76 (-0.57%) | $8.91 | $8.71 | 3.83 M | $2.83 B |
| 01/20/2026 | $8.93 | $8.79 (-1.57%) | $9.18 | $8.78 | 4.78 M | $2.83 B |
| 01/16/2026 | $10.03 | $9.04 (-9.87%) | $10.05 | $9.00 | 8.13 M | $2.92 B |
| 01/15/2026 | $10.11 | $10.00 (-1.09%) | $10.14 | $9.99 | 2.78 M | $3.23 B |
| 01/14/2026 | $10.04 | $10.08 (0.4%) | $10.25 | $9.97 | 3.68 M | $3.25 B |
| 01/13/2026 | $10.48 | $10.06 (-4.01%) | $10.54 | $10.05 | 4.02 M | $3.24 B |
| 01/12/2026 | $10.29 | $10.47 (1.75%) | $10.58 | $10.15 | 3.17 M | $3.38 B |
| 01/09/2026 | $10.60 | $10.40 (-1.89%) | $10.76 | $10.36 | 3.75 M | $3.35 B |
| 01/08/2026 | $10.37 | $10.58 (2.03%) | $10.69 | $10.25 | 3.50 M | $3.41 B |
| 01/07/2026 | $10.49 | $10.48 (-0.1%) | $10.60 | $10.35 | 3.53 M | $3.38 B |
| 01/06/2026 | $10.14 | $10.49 (3.45%) | $10.53 | $10.09 | 4.65 M | $3.38 B |
| 01/05/2026 | $9.63 | $10.24 (6.33%) | $10.36 | $9.60 | 5.47 M | $3.30 B |
| 01/02/2026 | $10.24 | $9.61 (-6.15%) | $10.28 | $9.56 | 5.83 M | $3.10 B |
| 12/31/2025 | $10.06 | $10.17 (1.09%) | $10.22 | $9.99 | 4.24 M | $3.28 B |
| 12/30/2025 | $9.95 | $10.03 (0.8%) | $10.06 | $9.93 | 3.50 M | $3.23 B |
| 12/29/2025 | $10.06 | $9.95 (-1.09%) | $10.16 | $9.94 | 2.91 M | $3.21 B |
| 12/26/2025 | $10.07 | $10.12 (0.5%) | $10.18 | $10.06 | 1.94 M | $3.21 B |
| 12/24/2025 | $10.04 | $10.12 (0.8%) | $10.14 | $10.03 | 1.94 M | $3.21 B |
| 12/23/2025 | $10.20 | $10.07 (-1.27%) | $10.24 | $9.99 | 3.63 M | $3.19 B |
| 12/22/2025 | $10.30 | $10.21 (-0.87%) | $10.49 | $10.18 | 4.19 M | $3.24 B |
| 12/19/2025 | $10.17 | $10.27 (0.98%) | $10.29 | $10.06 | 14.35 M | $3.26 B |
| 12/18/2025 | $10.09 | $10.17 (0.79%) | $10.21 | $9.92 | 4.01 M | $3.22 B |
| 12/17/2025 | $10.01 | $10.07 (0.6%) | $10.58 | $10.01 | 7.19 M | $3.19 B |
| 12/16/2025 | $9.76 | $9.95 (1.95%) | $10.01 | $9.74 | 5.31 M | $3.15 B |
| 12/15/2025 | $10.11 | $9.79 (-3.17%) | $10.24 | $9.75 | 4.85 M | $3.10 B |
| 12/12/2025 | $9.97 | $9.96 (-0.1%) | $10.02 | $9.68 | 4.43 M | $3.16 B |
| 12/11/2025 | $10.02 | $9.96 (-0.6%) | $10.09 | $9.76 | 5.90 M | $3.16 B |
| 12/10/2025 | $9.97 | $10.13 (1.6%) | $10.22 | $9.90 | 6.02 M | $3.21 B |
| 12/09/2025 | $9.91 | $10.00 (0.91%) | $10.26 | $9.90 | 4.13 M | $3.17 B |
| 12/08/2025 | $9.94 | $9.95 (0.1%) | $10.13 | $9.90 | 4.96 M | $3.15 B |
| 12/05/2025 | $9.90 | $9.94 (0.4%) | $10.10 | $9.69 | 9.09 M | $3.15 B |
| 12/04/2025 | $10.07 | $9.91 (-1.59%) | $10.11 | $9.82 | 6.79 M | $3.14 B |
| 12/03/2025 | $10.07 | $10.07 (0%) | $10.29 | $9.95 | 4.39 M | $3.19 B |
| 12/02/2025 | $10.16 | $10.11 (-0.49%) | $10.28 | $10.09 | 4.88 M | $3.20 B |
| 12/01/2025 | $9.80 | $10.12 (3.27%) | $10.22 | $9.73 | 5.71 M | $3.21 B |
| 11/28/2025 | $9.79 | $9.92 (1.33%) | $10.02 | $9.63 | 5.00 M | $3.14 B |
| 11/26/2025 | $9.62 | $9.67 (0.52%) | $9.87 | $9.53 | 5.66 M | $3.07 B |
| 11/25/2025 | $9.51 | $9.62 (1.16%) | $9.87 | $9.36 | 4.10 M | $3.05 B |
| 11/24/2025 | $9.48 | $9.49 (0.11%) | $9.59 | $9.35 | 2.98 M | $3.01 B |
| 11/21/2025 | $9.11 | $9.47 (3.95%) | $9.62 | $8.94 | 5.83 M | $3.00 B |
| 11/20/2025 | $9.50 | $9.07 (-4.53%) | $9.50 | $9.04 | 4.66 M | $2.87 B |
| 11/19/2025 | $9.40 | $9.30 (-1.06%) | $9.40 | $9.15 | 3.72 M | $2.95 B |
| 11/18/2025 | $9.52 | $9.39 (-1.37%) | $9.60 | $9.32 | 3.26 M | $2.98 B |
| 11/17/2025 | $10.22 | $9.62 (-5.87%) | $10.31 | $9.53 | 4.04 M | $3.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
