-
5 DAY PERFORMANCE
+9.37% -
1 MONTH PERFORMANCE
+2.61% -
3 MONTH PERFORMANCE
+9.26% -
6 MONTH PERFORMANCE
-17.16% -
YEAR-TO-DATE PERFORMANCE
-42.56% -
1 YEAR PERFORMANCE
-25.63%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.36 | $10.63 (2.61%) | $10.88 | $10.28 | 17.43 M | $3.77 B |
| 11/21/2024 | $10.67 | $10.37 (-2.81%) | $10.79 | $10.35 | 17.10 M | $3.68 B |
| 11/20/2024 | $10.47 | $10.62 (1.43%) | $10.80 | $10.25 | 17.22 M | $3.77 B |
| 11/19/2024 | $9.59 | $9.90 (3.23%) | $9.98 | $9.52 | 6.51 M | $3.51 B |
| 11/18/2024 | $10.19 | $9.71 (-4.71%) | $10.20 | $9.67 | 15.40 M | $3.45 B |
| 11/15/2024 | $10.49 | $10.23 (-2.48%) | $10.58 | $10.05 | 9.95 M | $3.63 B |
| 11/14/2024 | $10.55 | $10.58 (0.28%) | $10.79 | $10.27 | 11.08 M | $3.76 B |
| 11/13/2024 | $11.05 | $10.53 (-4.71%) | $11.41 | $10.19 | 36.94 M | $3.91 B |
| 11/12/2024 | $12.66 | $13.08 (3.32%) | $13.39 | $12.64 | 20.48 M | $4.86 B |
| 11/11/2024 | $12.05 | $12.65 (4.98%) | $12.68 | $12.05 | 8.49 M | $4.70 B |
| 11/08/2024 | $11.73 | $11.99 (2.22%) | $12.22 | $11.55 | 14.65 M | $4.45 B |
| 11/07/2024 | $11.79 | $11.77 (-0.17%) | $11.96 | $11.69 | 8.53 M | $4.37 B |
| 11/06/2024 | $11.50 | $11.84 (2.96%) | $11.89 | $11.33 | 14.40 M | $4.40 B |
| 11/05/2024 | $11.34 | $11.19 (-1.32%) | $11.46 | $11.15 | 5.76 M | $4.16 B |
| 11/04/2024 | $11.30 | $11.29 (-0.09%) | $11.36 | $11.01 | 12.32 M | $4.19 B |
| 11/01/2024 | $11.02 | $11.33 (2.81%) | $11.44 | $10.96 | 9.36 M | $4.21 B |
| 10/31/2024 | $10.60 | $11.05 (4.25%) | $11.11 | $10.60 | 9.25 M | $4.10 B |
| 10/30/2024 | $10.78 | $10.60 (-1.67%) | $10.98 | $10.59 | 2.46 M | $3.94 B |
| 10/29/2024 | $10.68 | $10.78 (0.94%) | $10.89 | $10.62 | 2.26 M | $4.00 B |
| 10/28/2024 | $10.52 | $10.74 (2.09%) | $10.89 | $10.52 | 4.37 M | $3.99 B |
| 10/25/2024 | $10.46 | $10.49 (0.29%) | $10.65 | $10.43 | 2.63 M | $3.90 B |
| 10/24/2024 | $10.44 | $10.40 (-0.38%) | $10.53 | $10.32 | 3.08 M | $3.86 B |
| 10/23/2024 | $10.39 | $10.35 (-0.38%) | $10.58 | $10.21 | 2.54 M | $3.84 B |
| 10/22/2024 | $10.67 | $10.49 (-1.69%) | $10.75 | $10.37 | 7.62 M | $3.90 B |
| 10/21/2024 | $10.59 | $10.70 (1.04%) | $10.92 | $10.57 | 5.00 M | $3.97 B |
| 10/18/2024 | $10.51 | $10.61 (0.95%) | $10.73 | $10.47 | 3.49 M | $3.94 B |
| 10/17/2024 | $10.13 | $10.40 (2.67%) | $10.41 | $10.00 | 4.21 M | $3.86 B |
| 10/16/2024 | $10.21 | $10.13 (-0.78%) | $10.24 | $10.06 | 10.08 M | $3.76 B |
| 10/15/2024 | $10.29 | $10.16 (-1.26%) | $10.35 | $10.12 | 11.16 M | $3.77 B |
| 10/14/2024 | $10.19 | $10.28 (0.88%) | $10.37 | $10.02 | 13.95 M | $3.82 B |
| 10/11/2024 | $9.87 | $10.14 (2.74%) | $10.36 | $9.85 | 23.13 M | $3.77 B |
| 10/10/2024 | $9.84 | $9.89 (0.51%) | $10.12 | $9.74 | 19.24 M | $3.67 B |
| 10/09/2024 | $9.42 | $9.92 (5.31%) | $9.93 | $9.40 | 5.72 M | $3.68 B |
| 10/08/2024 | $9.54 | $9.44 (-1.05%) | $9.62 | $9.40 | 5.77 M | $3.51 B |
| 10/07/2024 | $9.86 | $9.56 (-3.04%) | $9.94 | $9.55 | 4.63 M | $3.55 B |
| 10/04/2024 | $9.94 | $9.90 (-0.4%) | $10.07 | $9.81 | 2.78 M | $3.68 B |
| 10/03/2024 | $9.85 | $9.72 (-1.32%) | $9.96 | $9.65 | 3.05 M | $3.61 B |
| 10/02/2024 | $9.98 | $9.99 (0.1%) | $10.09 | $9.82 | 5.02 M | $3.71 B |
| 10/01/2024 | $10.36 | $10.03 (-3.19%) | $10.36 | $10.00 | 3.05 M | $3.73 B |
| 09/30/2024 | $10.46 | $10.32 (-1.34%) | $10.59 | $10.24 | 3.93 M | $3.83 B |
| 09/27/2024 | $10.40 | $10.50 (0.96%) | $10.72 | $10.37 | 4.39 M | $3.90 B |
| 09/26/2024 | $10.27 | $10.29 (0.19%) | $10.40 | $10.18 | 3.17 M | $3.82 B |
| 09/25/2024 | $10.25 | $10.10 (-1.46%) | $10.32 | $10.09 | 3.66 M | $3.75 B |
| 09/24/2024 | $10.34 | $10.23 (-1.06%) | $10.52 | $10.21 | 5.46 M | $3.80 B |
| 09/23/2024 | $10.30 | $10.28 (-0.19%) | $10.49 | $10.19 | 5.09 M | $3.82 B |
| 09/20/2024 | $10.60 | $10.29 (-2.92%) | $10.60 | $10.27 | 13.60 M | $3.82 B |
| 09/19/2024 | $10.60 | $10.64 (0.38%) | $10.83 | $10.54 | 6.76 M | $3.95 B |
| 09/18/2024 | $10.63 | $10.35 (-2.63%) | $10.68 | $10.27 | 7.64 M | $3.84 B |
| 09/17/2024 | $10.73 | $10.60 (-1.21%) | $10.92 | $10.33 | 8.16 M | $3.94 B |
| 09/16/2024 | $10.59 | $10.60 (0.09%) | $10.70 | $10.44 | 7.56 M | $3.94 B |
| 09/13/2024 | $10.24 | $10.62 (3.71%) | $10.88 | $10.22 | 10.87 M | $3.94 B |
| 09/12/2024 | $9.85 | $10.22 (3.76%) | $10.29 | $9.79 | 8.47 M | $3.80 B |
| 09/11/2024 | $9.67 | $9.80 (1.34%) | $9.83 | $9.52 | 4.69 M | $3.64 B |
| 09/10/2024 | $9.67 | $9.67 (0%) | $9.73 | $9.40 | 4.27 M | $3.59 B |
| 09/09/2024 | $9.56 | $9.64 (0.84%) | $9.90 | $9.53 | 4.75 M | $3.58 B |
| 09/06/2024 | $9.91 | $9.55 (-3.63%) | $9.96 | $9.52 | 5.57 M | $3.55 B |
| 09/05/2024 | $9.79 | $9.94 (1.53%) | $9.99 | $9.73 | 3.27 M | $3.69 B |
| 09/04/2024 | $9.84 | $9.82 (-0.2%) | $10.18 | $9.79 | 5.34 M | $3.65 B |
| 09/03/2024 | $9.79 | $9.92 (1.33%) | $10.06 | $9.79 | 5.52 M | $3.68 B |
| 08/30/2024 | $9.80 | $9.89 (0.92%) | $10.00 | $9.76 | 5.88 M | $3.67 B |
| 08/29/2024 | $9.80 | $9.73 (-0.71%) | $9.88 | $9.69 | 4.51 M | $3.61 B |
| 08/28/2024 | $9.70 | $9.72 (0.21%) | $9.80 | $9.41 | 5.05 M | $3.61 B |
| 08/27/2024 | $9.73 | $9.77 (0.41%) | $9.87 | $9.62 | 3.72 M | $3.63 B |
| 08/26/2024 | $9.77 | $9.80 (0.31%) | $9.86 | $9.64 | 4.39 M | $3.64 B |
| 08/23/2024 | $9.68 | $9.72 (0.41%) | $9.97 | $9.60 | 5.21 M | $3.61 B |