ZoomInfo Technologies Inc... (ZI)
NASDAQ: ZI
· Real-Time Price · USD
9.35
0.11 (1.19%)
At close: May 12, 2025, 3:59 PM
ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 9.90 | 10.28 | 9.87 | 10.15 | 10.15 | 2.42% | 5,077,915 |
| Jun 6, 2025 | 10.10 | 10.13 | 9.88 | 9.91 | 9.91 | -0.60% | 3,482,729 |
| Jun 5, 2025 | 10.03 | 10.14 | 9.88 | 9.97 | 9.97 | 0.00% | 3,568,026 |
| Jun 4, 2025 | 10.00 | 10.15 | 9.89 | 9.97 | 9.97 | -0.20% | 3,326,005 |
| Jun 3, 2025 | 9.55 | 10.02 | 9.44 | 9.99 | 9.99 | 4.39% | 4,519,079 |
| Jun 2, 2025 | 9.53 | 9.75 | 9.36 | 9.57 | 9.57 | 0.21% | 3,824,595 |
| May 30, 2025 | 9.32 | 9.65 | 9.17 | 9.55 | 9.55 | 2.47% | 5,613,932 |
| May 29, 2025 | 9.63 | 9.63 | 9.24 | 9.32 | 9.32 | -2.10% | 10,616,093 |
| May 28, 2025 | 9.79 | 9.91 | 9.50 | 9.52 | 9.52 | -3.15% | 4,104,316 |
| May 27, 2025 | 9.82 | 9.90 | 9.60 | 9.83 | 9.83 | 3.69% | 4,249,189 |
| May 23, 2025 | 9.37 | 9.52 | 9.35 | 9.48 | 9.48 | -0.73% | 2,798,382 |
| May 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 9.55 | 0.32% | 3,621,517 |
| May 21, 2025 | 9.65 | 9.93 | 9.49 | 9.52 | 9.52 | -1.86% | 4,703,896 |
| May 20, 2025 | 9.89 | 10.00 | 9.65 | 9.70 | 9.70 | -2.02% | 7,868,736 |
| May 19, 2025 | 10.00 | 10.12 | 9.88 | 9.90 | 9.90 | -2.94% | 4,946,865 |
| May 16, 2025 | 10.05 | 10.22 | 10.01 | 10.20 | 10.20 | 1.39% | 5,016,563 |
| May 15, 2025 | 10.10 | 10.23 | 9.93 | 10.06 | 10.06 | -1.66% | 5,009,529 |
| May 14, 2025 | 10.00 | 10.34 | 9.93 | 10.23 | 10.23 | 1.99% | 6,684,199 |
| May 13, 2025 | 9.29 | 10.47 | 9.29 | 10.03 | 10.03 | -2.72% | 4,959,593 |
| May 12, 2025 | 9.98 | 10.38 | 9.65 | 10.31 | 10.31 | 10.27% | 15,693,387 |