UK markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.42-0.83 (-1.56%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202153.1753.8749.6052.4252.423,594,700
25 Feb 202156.5359.9052.5253.2553.253,479,100
24 Feb 202153.5157.9751.0556.5356.534,044,600
23 Feb 202156.7060.2853.0653.4353.4312,780,400
22 Feb 202153.8355.6050.8351.3251.322,448,900
19 Feb 202155.8656.7454.2554.7454.741,355,400
18 Feb 202153.8756.3052.9455.3255.321,073,200
17 Feb 202155.2555.4052.5553.9553.951,144,100
16 Feb 202158.1458.8054.7755.7755.771,633,700
12 Feb 202157.0058.3755.7157.8457.841,071,400
11 Feb 202156.9757.5054.8957.0057.00941,800
10 Feb 202156.8856.8851.9155.7255.722,629,100
09 Feb 202157.0057.8055.5856.3756.371,320,700
08 Feb 202158.0858.3054.0757.4157.412,878,700
05 Feb 202156.0058.4554.5458.0858.083,771,100
04 Feb 202154.8157.1554.0056.3156.314,604,600
03 Feb 202151.9055.6051.5054.5854.587,102,300
02 Feb 202151.9052.1646.6851.0951.094,294,100
01 Feb 202147.9151.0847.7750.2250.224,751,600
29 Jan 202148.2648.9046.8248.0148.01885,100
28 Jan 202148.7149.0545.5948.5048.502,396,300
27 Jan 202149.2150.1046.0149.9649.963,346,600
26 Jan 202146.4450.2146.4449.2549.252,143,700
25 Jan 202146.5047.2144.5246.4446.441,936,000
22 Jan 202146.2547.1145.6146.2746.27947,000
21 Jan 202148.0948.2445.8246.2546.251,225,600
20 Jan 202147.2948.3646.7047.0047.001,303,600
19 Jan 202146.6347.9746.1646.6046.602,360,400
15 Jan 202146.0046.9044.8745.3445.341,830,600
14 Jan 202145.1446.9545.0145.4245.421,811,600
13 Jan 202144.1045.3043.8145.0245.021,034,000
12 Jan 202144.4244.8042.9044.0144.011,048,000
11 Jan 202145.0045.4443.8144.0144.011,610,500
08 Jan 202144.2545.7243.6045.5745.571,451,300
07 Jan 202143.2544.0442.5144.0044.001,775,300
06 Jan 202144.1044.5642.1442.4342.431,996,600
05 Jan 202144.4147.1544.4145.1745.171,139,400
04 Jan 202148.0248.6843.5745.5845.582,958,500
31 Dec 202047.3448.6046.7248.2348.232,137,600
30 Dec 202045.8147.9445.5847.0347.031,717,500
29 Dec 202045.4746.7244.2145.6445.641,964,500
28 Dec 202045.7146.4644.6245.2745.271,904,900
24 Dec 202047.1047.3544.3544.8444.841,487,300
23 Dec 202047.1047.7745.7347.2947.292,048,800
22 Dec 202045.1246.5543.7346.5146.517,281,700
21 Dec 202042.7545.2742.4944.2044.202,374,200
18 Dec 202042.8043.3341.8742.8542.852,828,500
17 Dec 202041.3843.5741.1043.4043.402,168,900
16 Dec 202041.4741.7739.7840.8140.811,993,800
15 Dec 202042.7542.9440.7041.2541.252,182,200
14 Dec 202042.0042.9640.6042.1442.141,974,700
11 Dec 202041.9042.3040.3441.7641.761,697,100
10 Dec 202040.0041.4239.7540.9140.912,114,600
09 Dec 202042.6542.8039.8140.4040.402,673,300
08 Dec 202043.8944.4741.5541.7841.783,647,900
07 Dec 202046.4446.6242.2843.8043.805,545,600
04 Dec 202045.9546.8245.1046.1146.112,684,400
03 Dec 202043.3645.9543.3245.5645.564,914,300
02 Dec 202044.2944.7242.8543.0143.017,905,200
01 Dec 202051.5053.0845.2647.9347.934,971,800
30 Nov 202048.4651.2547.0351.2551.254,834,200
27 Nov 202048.1052.2047.6248.7848.782,726,800
25 Nov 202045.2847.2844.3947.1047.103,136,300
24 Nov 202044.5047.2944.1446.7546.752,415,600
23 Nov 202043.8544.8742.6144.6544.651,366,900
20 Nov 202043.3445.1342.7843.5943.591,759,200
19 Nov 202040.7843.2439.9042.6842.682,112,000
18 Nov 202040.5041.1539.1339.5939.591,454,600
17 Nov 202041.1342.1040.4240.7540.75859,300
16 Nov 202041.2943.3840.7141.6141.61911,700
13 Nov 202043.4744.2841.2242.2442.241,585,400
12 Nov 202041.0043.6040.6943.0843.081,827,700
11 Nov 202040.1041.8639.1541.1641.162,162,400
10 Nov 202040.5041.4437.0040.1040.104,046,900
09 Nov 202039.8141.4937.3137.3337.332,773,800
06 Nov 202040.9542.3939.5841.6741.671,453,600
05 Nov 202041.2142.5940.5241.1141.111,530,000
04 Nov 202038.4240.3438.3038.9238.921,234,400
03 Nov 202037.0938.1536.8737.6237.62816,300
02 Nov 202038.2839.5336.4336.9536.95990,200
30 Oct 202039.6240.4535.5037.9937.993,034,800
29 Oct 202041.0341.4939.8040.2840.28796,000
28 Oct 202041.4142.1739.5240.5340.531,491,900
27 Oct 202041.5143.7241.1743.0643.06899,500
26 Oct 202042.5342.7239.7941.2941.291,308,700
23 Oct 202043.0044.3240.7843.1743.171,498,300
22 Oct 202045.7646.2642.5542.7542.752,271,500
21 Oct 202044.5547.7044.1046.3046.302,336,300
20 Oct 202044.3044.8243.3344.2144.21934,500
19 Oct 202042.8846.0542.3544.1644.161,592,600
16 Oct 202043.2243.4641.7642.6342.63572,300
15 Oct 202041.1243.1240.8442.7742.77879,700
14 Oct 202043.1344.3141.5441.8641.861,016,100
13 Oct 202041.4043.1540.5642.7642.761,536,300
12 Oct 202042.7043.8041.3941.5341.531,032,700
09 Oct 202043.8044.3941.9342.2842.281,382,500
08 Oct 202045.9445.9643.2543.2843.281,201,100
07 Oct 202044.3746.0843.9245.2145.211,581,300
06 Oct 202044.0046.2043.5743.7043.701,863,600
05 Oct 202041.9744.0041.4843.9943.991,425,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...