Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZoomInfo Technologies Inc. - Common Stock (NQ: ZI )

10.50 -0.44 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 10.90 10.90 10.46 10.50 6,297,113 -0.44(-4.02%)
Mar 12, 2025 11.25 11.34 10.83 10.94 5,269,918 -0.08(-0.73%)
Mar 11, 2025 11.12 11.37 10.97 11.02 6,435,298 -0.14(-1.25%)
Mar 10, 2025 11.41 11.52 11.08 11.16 7,554,442 -0.35(-3.04%)
Mar 07, 2025 11.34 11.57 11.13 11.51 6,752,326 +0.11(+0.96%)
Mar 06, 2025 11.70 11.87 11.33 11.40 6,272,854 -0.50(-4.20%)
Mar 05, 2025 11.80 11.93 11.44 11.90 6,861,289 +0.13(+1.10%)
Mar 04, 2025 11.37 11.87 11.18 11.77 6,113,886 +0.23(+1.99%)
Mar 03, 2025 11.87 12.01 11.46 11.54 8,112,952 -0.12(-1.03%)
Feb 28, 2025 11.91 11.96 11.54 11.66 11,005,699 -0.35(-2.91%)
Feb 27, 2025 11.73 12.63 11.62 12.01 19,856,904 +0.28(+2.39%)
Feb 26, 2025 11.18 12.06 10.92 11.73 37,427,436 +2.20(+23.08%)
Feb 25, 2025 9.500 9.770 9.375 9.530 9,226,751 -0.11(-1.14%)
Feb 24, 2025 9.700 9.750 9.440 9.640 6,887,408 -0.01(-0.10%)
Feb 21, 2025 9.950 9.970 9.630 9.650 6,484,350 -0.25(-2.53%)
Feb 20, 2025 9.970 10.07 9.740 9.900 4,997,463 -0.27(-2.65%)
Feb 19, 2025 10.45 10.48 10.15 10.17 4,810,302 -0.34(-3.24%)
Feb 18, 2025 10.29 10.64 10.27 10.51 5,264,297 +0.27(+2.64%)
Feb 14, 2025 10.25 10.27 9.980 10.24 2,508,754 +0.07(+0.69%)
Feb 13, 2025 10.32 10.34 10.05 10.17 5,812,574 -0.12(-1.17%)
Feb 12, 2025 10.08 10.32 9.860 10.29 3,548,065 +0.07(+0.68%)
Feb 11, 2025 10.27 10.34 10.06 10.22 3,164,626 -0.06(-0.58%)
Feb 10, 2025 10.06 10.36 9.940 10.28 3,687,920 +0.28(+2.80%)
Feb 07, 2025 10.33 10.34 9.990 10.00 4,009,640 -0.29(-2.82%)
Feb 06, 2025 10.44 10.53 10.20 10.29 3,218,333 -0.17(-1.63%)
Feb 05, 2025 10.33 10.47 10.25 10.46 2,868,704 +0.03(+0.24%)
Feb 04, 2025 10.18 10.59 10.10 10.44 5,527,292 +0.26(+2.50%)
Feb 03, 2025 10.08 10.28 10.00 10.18 3,630,579 -0.11(-1.07%)
Jan 31, 2025 10.54 10.66 10.20 10.29 6,421,293 -0.18(-1.72%)
Jan 30, 2025 10.35 10.57 10.35 10.47 6,041,059 +0.16(+1.55%)
Jan 29, 2025 10.48 10.52 10.18 10.31 5,188,058 -0.19(-1.81%)
Jan 28, 2025 10.26 10.73 10.10 10.50 9,524,372 +0.39(+3.86%)
Jan 27, 2025 9.850 10.38 9.770 10.11 6,011,991 +0.13(+1.30%)
Jan 24, 2025 9.960 10.37 9.940 9.980 9,834,906 +0.03(+0.30%)
Jan 23, 2025 9.810 9.960 9.695 9.950 6,602,151 +0.06(+0.61%)
Jan 22, 2025 10.00 10.03 9.850 9.890 5,697,018 -0.09(-0.90%)
Jan 21, 2025 10.23 10.28 9.940 9.980 6,427,748 -0.12(-1.19%)
Jan 17, 2025 10.35 10.39 10.06 10.10 4,653,745 -0.08(-0.79%)
Jan 16, 2025 9.920 10.22 9.877 10.18 4,592,835 +0.27(+2.72%)
Jan 15, 2025 10.05 10.18 9.890 9.910 4,426,431 +0.14(+1.43%)
Jan 14, 2025 9.960 9.960 9.750 9.770 4,434,525 -0.02(-0.20%)
Jan 13, 2025 9.360 9.845 9.325 9.790 20,757,184 +0.36(+3.82%)
Jan 10, 2025 9.400 9.530 9.315 9.430 4,595,980 -0.18(-1.87%)
Jan 08, 2025 10.00 10.08 9.510 9.610 13,794,603 -0.53(-5.23%)
Jan 07, 2025 10.44 10.58 10.06 10.14 8,457,719 -0.34(-3.24%)
Jan 06, 2025 10.39 10.87 10.29 10.48 12,464,545 -0.15(-1.46%)
Jan 03, 2025 10.58 10.67 10.34 10.63 5,503,413 +0.17(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.