5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-12.33%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
-39.56%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $10.65 | $10.79 (1.31%) | $10.84 | $10.59 | 428,809 | |
| 12/31/2024 | $10.49 | $10.51 (0.19%) | $10.71 | $10.39 | 8.30 M | $3.73 B |
| 12/30/2024 | $10.42 | $10.40 (-0.19%) | $10.47 | $10.22 | 7.92 M | $3.69 B |
| 12/27/2024 | $11.05 | $10.66 (-3.53%) | $11.11 | $10.63 | 10.07 M | $3.78 B |
| 12/26/2024 | $10.71 | $11.06 (3.27%) | $11.18 | $10.66 | 5.00 M | $3.93 B |
| 12/24/2024 | $10.85 | $10.79 (-0.55%) | $10.89 | $10.69 | 1.72 M | $3.83 B |
| 12/23/2024 | $10.80 | $10.82 (0.19%) | $10.84 | $10.53 | 5.40 M | $3.84 B |
| 12/20/2024 | $10.38 | $10.79 (3.95%) | $10.94 | $10.32 | 14.58 M | $3.83 B |
| 12/19/2024 | $10.76 | $10.48 (-2.6%) | $10.85 | $10.38 | 5.74 M | $3.72 B |
| 12/18/2024 | $11.19 | $10.58 (-5.45%) | $11.73 | $10.56 | 7.70 M | $3.76 B |
| 12/17/2024 | $10.89 | $11.19 (2.75%) | $11.24 | $10.76 | 6.95 M | $3.97 B |
| 12/16/2024 | $10.36 | $10.89 (5.12%) | $10.91 | $10.26 | 6.29 M | $3.87 B |
| 12/13/2024 | $10.44 | $10.40 (-0.38%) | $10.49 | $10.22 | 4.67 M | $3.69 B |
| 12/12/2024 | $10.77 | $10.61 (-1.49%) | $10.84 | $10.49 | 4.68 M | $3.77 B |
| 12/11/2024 | $10.47 | $10.77 (2.87%) | $10.80 | $10.25 | 6.11 M | $3.82 B |
| 12/10/2024 | $10.97 | $10.47 (-4.56%) | $11.10 | $10.40 | 4.45 M | $3.72 B |
| 12/09/2024 | $10.97 | $10.96 (-0.09%) | $11.10 | $10.85 | 5.71 M | $3.89 B |
| 12/06/2024 | $10.99 | $11.04 (0.45%) | $11.13 | $10.94 | 4.59 M | $3.92 B |
| 12/05/2024 | $11.24 | $10.97 (-2.4%) | $11.24 | $10.94 | 4.13 M | $3.89 B |
| 12/04/2024 | $11.02 | $11.20 (1.63%) | $11.29 | $10.93 | 9.59 M | $3.98 B |
| 12/03/2024 | $11.38 | $11.00 (-3.34%) | $11.44 | $10.93 | 9.87 M | $3.90 B |
| 12/02/2024 | $11.01 | $11.36 (3.18%) | $11.41 | $11.00 | 5.38 M | $4.03 B |
| 11/29/2024 | $10.96 | $10.94 (-0.18%) | $11.07 | $10.77 | 3.31 M | $3.88 B |
| 11/27/2024 | $10.93 | $11.00 (0.64%) | $11.04 | $10.83 | 3.45 M | $3.90 B |
| 11/26/2024 | $10.74 | $10.89 (1.4%) | $10.90 | $10.65 | 6.24 M | $3.87 B |
| 11/25/2024 | $10.80 | $10.87 (0.65%) | $11.02 | $10.64 | 9.98 M | $3.86 B |
| 11/22/2024 | $10.36 | $10.63 (2.61%) | $10.88 | $10.28 | 19.41 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 |