-
5 DAY PERFORMANCE
+2.74% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
-17.70% -
6 MONTH PERFORMANCE
-34.44% -
YEAR-TO-DATE PERFORMANCE
-43.16% -
1 YEAR PERFORMANCE
-35.91%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $9.70 | $9.51 (-1.96%) | $9.76 | $9.49 | 5.50 M | $3.53 B |
| 08/21/2024 | $9.73 | $9.69 (-0.41%) | $9.79 | $9.53 | 3.85 M | $3.60 B |
| 08/20/2024 | $9.56 | $9.71 (1.57%) | $9.73 | $9.40 | 7.73 M | $3.61 B |
| 08/19/2024 | $9.21 | $9.54 (3.58%) | $9.67 | $9.10 | 10.20 M | $3.54 B |
| 08/16/2024 | $9.15 | $9.14 (-0.11%) | $9.27 | $9.05 | 5.44 M | $3.39 B |
| 08/15/2024 | $8.96 | $9.20 (2.68%) | $9.32 | $8.96 | 5.80 M | $3.42 B |
| 08/14/2024 | $9.15 | $8.87 (-3.06%) | $9.19 | $8.83 | 5.13 M | $3.29 B |
| 08/13/2024 | $8.52 | $9.21 (8.1%) | $9.29 | $8.51 | 8.69 M | $3.42 B |
| 08/12/2024 | $9.35 | $8.71 (-6.84%) | $9.38 | $8.68 | 8.49 M | $3.24 B |
| 08/09/2024 | $8.94 | $9.00 (0.67%) | $9.14 | $8.83 | 7.67 M | $3.34 B |
| 08/08/2024 | $8.70 | $8.95 (2.87%) | $9.38 | $8.51 | 18.52 M | $3.32 B |
| 08/07/2024 | $8.04 | $8.70 (8.21%) | $8.70 | $8.00 | 22.94 M | $3.23 B |
| 08/06/2024 | $8.68 | $8.01 (-7.72%) | $8.72 | $7.65 | 42.70 M | $2.98 B |
| 08/05/2024 | $9.69 | $9.80 (1.14%) | $10.09 | $9.58 | 15.26 M | $3.64 B |
| 08/02/2024 | $10.81 | $10.41 (-3.7%) | $10.84 | $10.40 | 7.90 M | $3.95 B |
| 08/01/2024 | $11.43 | $11.02 (-3.59%) | $11.45 | $10.79 | 7.08 M | $4.18 B |
| 07/31/2024 | $11.64 | $11.36 (-2.41%) | $11.71 | $11.34 | 5.35 M | $4.31 B |
| 07/30/2024 | $11.39 | $11.57 (1.58%) | $11.66 | $11.28 | 4.21 M | $4.38 B |
| 07/29/2024 | $11.67 | $11.31 (-3.08%) | $11.67 | $11.26 | 2.35 M | $4.29 B |
| 07/26/2024 | $11.49 | $11.59 (0.87%) | $11.60 | $11.29 | 3.26 M | $4.39 B |
| 07/25/2024 | $11.00 | $11.31 (2.82%) | $11.49 | $10.83 | 4.62 M | $4.29 B |
| 07/24/2024 | $11.48 | $11.04 (-3.83%) | $11.67 | $11.03 | 3.74 M | $4.18 B |
| 07/23/2024 | $11.50 | $11.65 (1.3%) | $11.68 | $11.36 | 3.88 M | $4.41 B |
| 07/22/2024 | $11.57 | $11.51 (-0.52%) | $11.64 | $11.16 | 5.80 M | $4.36 B |
| 07/19/2024 | $11.45 | $11.45 (0%) | $11.53 | $11.31 | 4.05 M | $4.34 B |
| 07/18/2024 | $12.14 | $11.52 (-5.11%) | $12.14 | $11.39 | 7.12 M | $4.37 B |
| 07/17/2024 | $11.90 | $12.02 (1.01%) | $12.13 | $11.81 | 6.84 M | $4.56 B |
| 07/16/2024 | $11.59 | $11.96 (3.19%) | $12.01 | $11.59 | 4.39 M | $4.53 B |
| 07/15/2024 | $11.73 | $11.50 (-1.96%) | $11.82 | $11.48 | 4.29 M | $4.36 B |
| 07/12/2024 | $11.97 | $11.72 (-2.09%) | $12.04 | $11.68 | 4.77 M | $4.44 B |
| 07/11/2024 | $11.64 | $11.88 (2.06%) | $11.89 | $11.50 | 4.74 M | $4.50 B |
| 07/10/2024 | $12.50 | $11.46 (-8.32%) | $12.55 | $11.35 | 8.64 M | $4.34 B |
| 07/09/2024 | $11.87 | $12.47 (5.05%) | $12.58 | $11.52 | 13.61 M | $4.73 B |
| 07/08/2024 | $12.31 | $11.90 (-3.33%) | $12.34 | $11.81 | 4.57 M | $4.51 B |
| 07/05/2024 | $12.18 | $12.27 (0.74%) | $12.32 | $12.08 | 4.72 M | $4.65 B |
| 07/03/2024 | $12.23 | $12.25 (0.16%) | $12.30 | $11.90 | 4.02 M | $4.64 B |
| 07/02/2024 | $12.70 | $12.25 (-3.54%) | $12.84 | $12.14 | 6.35 M | $4.64 B |
| 07/01/2024 | $12.75 | $12.68 (-0.55%) | $12.80 | $12.55 | 3.66 M | $4.81 B |