ZoomInfo Technologies Inc...

10.01
-0.04 (-0.40%)
At close: Mar 31, 2025, 3:59 PM
10.04
0.37%
After-hours: Mar 31, 2025, 05:32 PM EDT

ZoomInfo Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.80 10.90 10.00 10.05 -0.76 -7.03% 6,310,313
Mar 27, 2025 10.99 11.17 10.75 10.81 -0.22 -1.99% 5,376,302
Mar 26, 2025 11.14 11.29 11.02 11.03 -0.09 -0.81% 3,500,089
Mar 25, 2025 11.11 11.41 11.11 11.12 0.05 0.45% 5,603,443
Mar 24, 2025 11.07 11.26 11.00 11.07 0.18 1.65% 4,107,700
Mar 21, 2025 10.61 10.97 10.61 10.89 0.17 1.59% 14,177,239
Mar 20, 2025 10.76 10.88 10.65 10.72 -0.11 -1.02% 4,785,700
Mar 19, 2025 10.49 10.97 10.49 10.83 0.34 3.24% 5,066,728
Mar 18, 2025 10.54 10.61 10.26 10.49 -0.09 -0.85% 4,656,545
Mar 17, 2025 10.40 10.73 10.33 10.58 0.13 1.24% 4,405,223
Mar 14, 2025 10.63 10.70 10.43 10.45 -0.05 -0.48% 7,997,100
Mar 13, 2025 10.90 10.90 10.46 10.50 -0.44 -4.02% 6,297,111
Mar 12, 2025 11.25 11.34 10.83 10.94 -0.08 -0.73% 5,269,908
Mar 11, 2025 11.12 11.37 10.97 11.02 -0.14 -1.25% 6,435,300
Mar 10, 2025 11.41 11.52 11.08 11.16 -0.35 -3.04% 7,554,638
Mar 7, 2025 11.34 11.58 11.13 11.51 0.11 0.96% 6,752,323
Mar 6, 2025 11.70 11.87 11.33 11.40 -0.50 -4.20% 6,272,900
Mar 5, 2025 11.80 11.93 11.44 11.90 0.13 1.10% 6,861,558
Mar 4, 2025 11.37 11.87 11.18 11.77 0.23 1.99% 6,113,900
Mar 3, 2025 11.87 12.01 11.47 11.54 -0.12 -1.03% 8,113,172
Feb 28, 2025 11.91 11.96 11.54 11.66 -0.35 -2.91% 11,005,700
Feb 27, 2025 11.73 12.63 11.62 12.01 0.28 2.39% 19,858,200
Feb 26, 2025 11.18 12.07 10.92 11.73 2.20 23.08% 37,435,000
Feb 25, 2025 9.50 9.77 9.38 9.53 -0.11 -1.14% 9,251,700
Feb 24, 2025 9.70 9.75 9.44 9.64 -0.01 -0.10% 6,887,405
Feb 21, 2025 9.95 9.97 9.63 9.65 -0.25 -2.53% 6,484,349
Feb 20, 2025 9.97 10.07 9.74 9.90 -0.27 -2.65% 4,997,475
Feb 19, 2025 10.45 10.48 10.15 10.17 -0.34 -3.24% 4,810,346
Feb 18, 2025 10.29 10.64 10.27 10.51 0.27 2.64% 5,264,440
Feb 14, 2025 10.25 10.27 9.98 10.24 0.07 0.69% 2,508,754
Feb 13, 2025 10.32 10.34 10.05 10.17 -0.12 -1.17% 5,812,600
Feb 12, 2025 10.08 10.32 9.86 10.29 0.07 0.68% 3,549,300
Feb 11, 2025 10.27 10.34 10.06 10.22 -0.06 -0.58% 3,164,631
Feb 10, 2025 10.06 10.36 9.94 10.28 0.28 2.80% 3,687,930
Feb 7, 2025 10.33 10.34 9.99 10.00 -0.29 -2.82% 4,009,640
Feb 6, 2025 10.44 10.53 10.20 10.29 -0.17 -1.63% 3,218,528
Feb 5, 2025 10.33 10.47 10.25 10.46 0.02 0.19% 2,868,704
Feb 4, 2025 10.18 10.59 10.10 10.44 0.26 2.55% 5,527,601
Feb 3, 2025 10.08 10.28 10.00 10.18 -0.11 -1.07% 3,630,710
Jan 31, 2025 10.54 10.66 10.20 10.29 -0.18 -1.72% 6,421,292
Jan 30, 2025 10.35 10.57 10.35 10.47 0.16 1.55% 6,041,907
Jan 29, 2025 10.48 10.52 10.18 10.31 -0.19 -1.81% 5,188,100
Jan 28, 2025 10.26 10.73 10.10 10.50 0.39 3.86% 9,525,013
Jan 27, 2025 9.85 10.38 9.77 10.11 0.13 1.30% 6,012,000
Jan 24, 2025 9.96 10.37 9.94 9.98 0.03 0.30% 9,834,906
Jan 23, 2025 9.81 9.96 9.70 9.95 0.06 0.61% 6,603,700
Jan 22, 2025 10.00 10.03 9.85 9.89 -0.09 -0.90% 5,697,019
Jan 21, 2025 10.23 10.28 9.94 9.98 -0.12 -1.19% 6,428,100
Jan 17, 2025 10.35 10.39 10.07 10.10 -0.08 -0.79% 4,653,745
Jan 16, 2025 9.92 10.23 9.88 10.18 0.27 2.72% 4,592,834