5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-17.92%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
-45.15%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $8.61 | $8.70 (1.05%) | $8.74 | $8.56 | 4.33 M | $3.09 B |
| 04/28/2025 | $8.79 | $8.71 (-0.91%) | $8.87 | $8.53 | 6.43 M | $3.09 B |
| 04/25/2025 | $8.79 | $8.79 (0%) | $8.93 | $8.66 | 5.26 M | $3.12 B |
| 04/24/2025 | $8.31 | $8.73 (5.05%) | $8.75 | $8.18 | 6.05 M | $3.10 B |
| 04/23/2025 | $8.22 | $8.23 (0.12%) | $8.61 | $8.12 | 7.34 M | $2.92 B |
| 04/22/2025 | $7.78 | $7.94 (2.06%) | $7.96 | $7.56 | 6.50 M | $2.82 B |
| 04/21/2025 | $7.84 | $7.67 (-2.17%) | $7.91 | $7.52 | 3.39 M | $2.72 B |
| 04/17/2025 | $7.99 | $8.01 (0.25%) | $8.07 | $7.81 | 3.88 M | $2.84 B |
| 04/16/2025 | $7.99 | $7.99 (0%) | $8.25 | $7.81 | 4.98 M | $2.84 B |
| 04/15/2025 | $8.00 | $8.08 (1%) | $8.43 | $7.96 | 6.12 M | $2.87 B |
| 04/14/2025 | $8.19 | $8.00 (-2.32%) | $8.25 | $7.90 | 6.05 M | $2.84 B |
| 04/11/2025 | $7.73 | $7.93 (2.59%) | $8.03 | $7.68 | 5.90 M | $2.81 B |
| 04/10/2025 | $8.29 | $7.84 (-5.43%) | $8.45 | $7.59 | 7.09 M | $2.78 B |
| 04/09/2025 | $7.25 | $8.56 (18.07%) | $8.84 | $7.15 | 14.42 M | $3.04 B |
| 04/08/2025 | $8.11 | $7.41 (-8.63%) | $8.15 | $7.24 | 8.20 M | $2.63 B |
| 04/07/2025 | $7.21 | $7.76 (7.63%) | $8.17 | $7.01 | 9.64 M | $2.75 B |
| 04/04/2025 | $8.46 | $7.53 (-10.99%) | $8.72 | $7.50 | 11.32 M | $2.67 B |
| 04/03/2025 | $9.33 | $8.79 (-5.79%) | $9.53 | $8.73 | 7.11 M | $3.12 B |
| 04/02/2025 | $9.69 | $9.81 (1.24%) | $10.02 | $9.66 | 5.27 M | $3.48 B |
| 04/01/2025 | $9.90 | $9.84 (-0.61%) | $10.05 | $9.67 | 6.28 M | $3.49 B |
| 03/31/2025 | $9.91 | $10.00 (0.91%) | $10.09 | $9.81 | 7.36 M | $3.55 B |
| 03/28/2025 | $10.80 | $10.05 (-6.94%) | $10.90 | $10.00 | 6.31 M | $3.57 B |
| 03/27/2025 | $10.99 | $10.81 (-1.64%) | $11.17 | $10.75 | 5.38 M | $3.84 B |
| 03/26/2025 | $11.14 | $11.03 (-0.99%) | $11.29 | $11.02 | 3.50 M | $3.91 B |
| 03/25/2025 | $11.11 | $11.12 (0.09%) | $11.41 | $11.11 | 5.60 M | $3.95 B |
| 03/24/2025 | $11.07 | $11.07 (0%) | $11.26 | $11.00 | 4.11 M | $3.93 B |
| 03/21/2025 | $10.61 | $10.89 (2.64%) | $10.97 | $10.61 | 14.18 M | $3.87 B |
| 03/20/2025 | $10.76 | $10.72 (-0.37%) | $10.88 | $10.65 | 4.79 M | $3.80 B |
| 03/19/2025 | $10.49 | $10.83 (3.24%) | $10.97 | $10.49 | 5.07 M | $3.84 B |
| 03/18/2025 | $10.54 | $10.49 (-0.47%) | $10.61 | $10.26 | 4.66 M | $3.72 B |
| 03/17/2025 | $10.40 | $10.58 (1.73%) | $10.73 | $10.33 | 4.41 M | $3.76 B |
| 03/14/2025 | $10.63 | $10.45 (-1.69%) | $10.70 | $10.43 | 8.00 M | $3.71 B |
| 03/13/2025 | $10.90 | $10.50 (-3.67%) | $10.90 | $10.46 | 6.30 M | $3.73 B |
| 03/12/2025 | $11.25 | $10.94 (-2.76%) | $11.34 | $10.83 | 5.27 M | $3.88 B |
| 03/11/2025 | $11.12 | $11.02 (-0.9%) | $11.37 | $10.97 | 6.44 M | $3.91 B |
| 03/10/2025 | $11.41 | $11.16 (-2.19%) | $11.52 | $11.08 | 7.55 M | $3.96 B |
| 03/07/2025 | $11.34 | $11.51 (1.5%) | $11.58 | $11.13 | 6.75 M | $4.09 B |
| 03/06/2025 | $11.70 | $11.40 (-2.56%) | $11.87 | $11.33 | 6.27 M | $4.05 B |
| 03/05/2025 | $11.80 | $11.90 (0.85%) | $11.93 | $11.44 | 6.86 M | $4.22 B |
| 03/04/2025 | $11.37 | $11.77 (3.52%) | $11.87 | $11.18 | 6.11 M | $4.18 B |
| 03/03/2025 | $11.87 | $11.54 (-2.78%) | $12.01 | $11.47 | 8.11 M | $4.10 B |
| 02/28/2025 | $11.91 | $11.66 (-2.1%) | $11.96 | $11.54 | 11.01 M | $4.14 B |
| 02/27/2025 | $11.73 | $12.01 (2.39%) | $12.63 | $11.62 | 19.86 M | $4.26 B |
| 02/26/2025 | $11.18 | $11.73 (4.92%) | $12.07 | $10.92 | 37.44 M | $4.16 B |
| 02/25/2025 | $9.50 | $9.53 (0.32%) | $9.77 | $9.38 | 9.25 M | $3.38 B |
| 02/24/2025 | $9.70 | $9.64 (-0.62%) | $9.75 | $9.44 | 6.89 M | $3.42 B |
| 02/21/2025 | $9.95 | $9.65 (-3.02%) | $9.97 | $9.63 | 6.48 M | $3.43 B |
| 02/20/2025 | $9.97 | $9.90 (-0.7%) | $10.07 | $9.74 | 5.00 M | $3.51 B |
| 02/19/2025 | $10.45 | $10.17 (-2.68%) | $10.48 | $10.15 | 4.81 M | $3.61 B |
| 02/18/2025 | $10.29 | $10.51 (2.14%) | $10.64 | $10.27 | 5.26 M | $3.73 B |
| 02/14/2025 | $10.25 | $10.24 (-0.1%) | $10.27 | $9.98 | 2.51 M | $3.63 B |
| 02/13/2025 | $10.32 | $10.17 (-1.45%) | $10.34 | $10.05 | 5.81 M | $3.61 B |
| 02/12/2025 | $10.08 | $10.29 (2.08%) | $10.32 | $9.86 | 3.55 M | $3.65 B |
| 02/11/2025 | $10.27 | $10.22 (-0.49%) | $10.34 | $10.06 | 3.16 M | $3.63 B |
| 02/10/2025 | $10.06 | $10.28 (2.19%) | $10.36 | $9.94 | 3.69 M | $3.65 B |
| 02/07/2025 | $10.33 | $10.00 (-3.19%) | $10.34 | $9.99 | 4.01 M | $3.55 B |
| 02/06/2025 | $10.44 | $10.29 (-1.44%) | $10.53 | $10.20 | 3.22 M | $3.65 B |
| 02/05/2025 | $10.33 | $10.46 (1.26%) | $10.47 | $10.25 | 2.87 M | $3.71 B |
| 02/04/2025 | $10.18 | $10.44 (2.55%) | $10.59 | $10.10 | 5.53 M | $3.71 B |
| 02/03/2025 | $10.08 | $10.18 (0.99%) | $10.28 | $10.00 | 3.63 M | $3.61 B |
| 01/31/2025 | $10.54 | $10.29 (-2.37%) | $10.66 | $10.20 | 6.42 M | $3.65 B |
| 01/30/2025 | $10.35 | $10.47 (1.16%) | $10.57 | $10.35 | 6.04 M | $3.72 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.
