ZoomInfo Technologies Inc. (ZI) NASDAQ

9.35

+0.11(+1.19%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2025	9.9	10.15	10.15	10.28	9.87	5.08M
June 06, 2025	10.1	9.91	9.91	10.13	9.88	3.48M
June 05, 2025	10.03	9.97	9.97	10.14	9.88	3.57M
June 04, 2025	10	9.97	9.97	10.15	9.89	3.33M
June 03, 2025	9.55	9.99	9.99	10.02	9.44	4.52M
June 02, 2025	9.53	9.57	9.57	9.75	9.36	3.82M
May 30, 2025	9.32	9.55	9.55	9.65	9.17	5.61M
May 29, 2025	9.63	9.32	9.32	9.63	9.24	10.62M
May 28, 2025	9.79	9.52	9.52	9.91	9.5	4.1M
May 27, 2025	9.82	9.83	9.83	9.9	9.6	4.25M
May 23, 2025	9.37	9.48	9.48	9.52	9.35	2.8M
May 22, 2025	9.5	9.55	9.55	9.62	9.46	3.62M
May 21, 2025	9.65	9.52	9.52	9.93	9.49	4.7M
May 20, 2025	9.89	9.7	9.7	10	9.65	7.87M
May 19, 2025	10	9.9	9.9	10.12	9.88	4.95M
May 16, 2025	10.05	10.2	10.2	10.22	10.01	5.02M
May 15, 2025	10.1	10.06	10.06	10.23	9.93	5.01M
May 14, 2025	10	10.23	10.23	10.34	9.93	6.68M
May 13, 2025	9.29	10.03	10.03	10.47	9.29	4.96M
May 12, 2025	9.98	10.31	10.31	10.38	9.65	15.69M
May 09, 2025	9.29	9.35	9.35	9.47	9.17	5.54M
May 08, 2025	9.14	9.24	9.24	9.39	9.07	4.76M
May 07, 2025	8.97	9	9	9.04	8.81	4.09M
May 06, 2025	8.99	8.89	8.89	9.07	8.76	5.31M
May 05, 2025	8.84	9.1	9.1	9.16	8.84	5.6M
May 02, 2025	8.72	9	9	9.04	8.71	4.88M
May 01, 2025	8.75	8.63	8.63	8.87	8.59	3.38M
April 30, 2025	8.42	8.56	8.56	8.59	8.26	3.77M
April 29, 2025	8.61	8.7	8.7	8.74	8.56	4.33M
April 28, 2025	8.79	8.71	8.71	8.87	8.53	6.43M
April 25, 2025	8.79	8.79	8.79	8.93	8.66	5.26M
April 24, 2025	8.31	8.73	8.73	8.75	8.18	6.05M
April 23, 2025	8.22	8.23	8.23	8.61	8.12	7.34M
April 22, 2025	7.78	7.94	7.94	7.96	7.56	6.5M
April 21, 2025	7.84	7.67	7.67	7.91	7.52	3.39M