UK markets close in 2 hours 16 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.57-0.59 (-1.23%)
At close: 4:00PM EDT

47.70 +0.13 (0.27%)
Pre-market: 9:04AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202149.0749.9647.0247.5747.571,408,400
14 Apr 202150.5750.5747.7448.1648.161,264,200
13 Apr 202147.9449.7047.9449.0449.041,080,800
12 Apr 202147.0048.6146.8647.4047.401,486,200
09 Apr 202148.3848.3846.1247.2747.272,066,600
08 Apr 202148.5449.4147.9148.0348.03980,300
07 Apr 202148.8950.1047.9948.0948.093,460,300
06 Apr 202148.0548.9547.2848.0048.002,264,000
05 Apr 202149.0349.1246.4747.5647.561,942,200
01 Apr 202150.4250.5547.8348.1748.172,059,700
31 Mar 202149.4850.3848.7448.9048.901,182,800
30 Mar 202149.0150.4848.6449.0049.001,737,300
29 Mar 202152.4252.5548.6349.6949.691,227,300
26 Mar 202154.9257.7251.2352.9052.901,702,800
25 Mar 202152.7856.0049.7554.4854.487,548,200
24 Mar 202155.4755.9053.5054.4054.402,330,800
23 Mar 202153.8457.0353.2656.3356.332,560,400
22 Mar 202151.8655.1551.1454.6954.693,702,000
19 Mar 202146.8048.9946.5048.8448.841,916,500
18 Mar 202148.0048.6346.8247.2047.201,077,500
17 Mar 202147.4049.1045.9548.5348.531,028,500
16 Mar 202148.8149.7747.6548.3448.341,074,300
15 Mar 202148.6348.8047.1047.7747.771,205,500
12 Mar 202148.1948.7046.8548.3448.341,095,600
11 Mar 202148.2048.9947.0348.7348.731,356,400
10 Mar 202147.9649.0946.4846.8846.881,300,600
09 Mar 202145.5048.1144.8747.2147.211,396,500
08 Mar 202146.4647.1143.2043.7243.721,387,400
05 Mar 202145.9546.6941.7545.9945.992,335,100
04 Mar 202147.1748.3843.3345.7145.713,731,300
03 Mar 202155.6955.7147.2647.7947.795,075,500
02 Mar 202156.3857.3755.2256.1156.111,391,400
01 Mar 202153.8756.6853.4556.3856.381,977,500
26 Feb 202153.1753.8749.6052.4252.423,595,100
25 Feb 202156.5359.9052.5253.2553.253,483,700
24 Feb 202153.5157.9751.0556.5356.534,047,100
23 Feb 202156.7060.2853.0653.4353.4312,788,900
22 Feb 202153.8355.6050.8351.3251.322,487,700
19 Feb 202155.8656.7454.2554.7454.741,357,700
18 Feb 202153.8756.3052.9455.3255.321,074,200
17 Feb 202155.2555.4052.5553.9553.951,145,800
16 Feb 202158.1458.8054.7755.7755.771,634,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...