ZoomInfo Technologies Inc. (ZI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZI Historical Return
If you invested $1000 in ZoomInfo Technologies Inc. (ZI) since IPO date, it would be worth $275 as of November 12, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $125.39. This corresponds to total returns of -72.5%, -87.46%, respectively, with annualized returns of -18.16%, -33.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZI Historical Data
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 |
| April 17, 2025 | 7.99 | 8.01 | 8.01 | 8.07 | 7.81 | 3.88M |
| April 16, 2025 | 7.99 | 7.99 | 7.99 | 8.25 | 7.81 | 4.98M |
| April 15, 2025 | 8 | 8.08 | 8.08 | 8.43 | 7.96 | 6.12M |
| April 14, 2025 | 8.19 | 8 | 8 | 8.25 | 7.9 | 6.05M |
| April 11, 2025 | 7.73 | 7.93 | 7.93 | 8.03 | 7.68 | 5.9M |
| April 10, 2025 | 8.29 | 7.84 | 7.84 | 8.45 | 7.59 | 7.09M |
| April 09, 2025 | 7.25 | 8.56 | 8.56 | 8.84 | 7.15 | 14.42M |
| April 08, 2025 | 8.11 | 7.41 | 7.41 | 8.15 | 7.24 | 8.2M |
| April 07, 2025 | 7.21 | 7.76 | 7.76 | 8.17 | 7.01 | 9.64M |
| April 04, 2025 | 8.46 | 7.53 | 7.53 | 8.72 | 7.5 | 11.32M |
| April 03, 2025 | 9.33 | 8.79 | 8.79 | 9.53 | 8.73 | 7.11M |
| April 02, 2025 | 9.69 | 9.81 | 9.81 | 10.02 | 9.66 | 5.27M |
| April 01, 2025 | 9.9 | 9.84 | 9.84 | 10.05 | 9.67 | 6.28M |
| March 31, 2025 | 9.91 | 10 | 10 | 10.09 | 9.81 | 7.36M |
| March 28, 2025 | 10.8 | 10.05 | 10.05 | 10.9 | 10 | 6.31M |
| March 27, 2025 | 10.99 | 10.81 | 10.81 | 11.17 | 10.75 | 5.38M |
| March 26, 2025 | 11.14 | 11.03 | 11.03 | 11.29 | 11.02 | 3.5M |
| March 25, 2025 | 11.11 | 11.12 | 11.12 | 11.41 | 11.11 | 5.6M |
| March 24, 2025 | 11.07 | 11.07 | 11.07 | 11.26 | 11 | 4.11M |
| March 21, 2025 | 10.61 | 10.89 | 10.89 | 10.97 | 10.61 | 14.18M |
| March 20, 2025 | 10.76 | 10.72 | 10.72 | 10.88 | 10.65 | 4.79M |
| March 19, 2025 | 10.49 | 10.83 | 10.83 | 10.97 | 10.49 | 5.07M |
| March 18, 2025 | 10.54 | 10.49 | 10.49 | 10.61 | 10.26 | 4.66M |
| March 17, 2025 | 10.4 | 10.58 | 10.58 | 10.73 | 10.33 | 4.41M |
| March 14, 2025 | 10.63 | 10.45 | 10.45 | 10.7 | 10.43 | 8M |
AD
