ZoomInfo Technologies Inc...

AI Score

0

Unlock

11.65
-0.36 (-3.00%)
At close: Feb 28, 2025, 3:59 PM
11.50
-1.29%
After-hours: Feb 28, 2025, 04:32 PM EST

ZI Stock Price History

Date Open High Low Close Change % Change Volume
Feb 28, 2025 11.91 11.96 11.54 11.66 -0.35 -2.91% 10,971,404
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
Jan 15, 2025 10.05 10.18 9.89 9.91 0.14 1.43% 4,426,446
Jan 14, 2025 9.96 9.96 9.75 9.77 -0.02 -0.20% 4,434,526
Jan 13, 2025 9.36 9.85 9.32 9.79 0.36 3.82% 20,757,493
Jan 10, 2025 9.40 9.53 9.32 9.43 -0.18 -1.87% 4,595,980
Jan 8, 2025 10.00 10.08 9.51 9.61 -0.53 -5.23% 13,794,600
Jan 7, 2025 10.44 10.58 10.06 10.14 -0.34 -3.24% 8,457,712
Jan 6, 2025 10.39 10.87 10.29 10.48 -0.16 -1.50% 12,464,550
Jan 3, 2025 10.58 10.67 10.34 10.64 0.18 1.72% 5,503,413
Jan 2, 2025 10.65 10.84 10.40 10.46 -0.05 -0.48% 9,251,202
Dec 31, 2024 10.49 10.71 10.39 10.51 0.11 1.06% 9,983,800
Dec 30, 2024 10.42 10.47 10.22 10.40 -0.26 -2.44% 7,920,083
Dec 27, 2024 11.05 11.11 10.63 10.66 -0.40 -3.62% 10,065,022
Dec 26, 2024 10.71 11.18 10.66 11.06 0.27 2.50% 4,997,734
Dec 24, 2024 10.85 10.89 10.69 10.79 -0.03 -0.28% 1,722,400
Dec 23, 2024 10.80 10.84 10.53 10.82 0.03 0.28% 5,402,281
Dec 20, 2024 10.38 10.94 10.32 10.79 0.31 2.96% 14,582,706
Dec 19, 2024 10.76 10.85 10.38 10.48 -0.10 -0.95% 5,736,323
Dec 18, 2024 11.19 11.73 10.56 10.58 -0.61 -5.45% 7,695,100
Dec 17, 2024 10.89 11.24 10.76 11.19 0.30 2.75% 6,945,100
Dec 16, 2024 10.36 10.91 10.26 10.89 0.49 4.71% 6,292,228