NasdaqGS - Nasdaq Real Time Price USD

ZoomInfo Technologies Inc. (ZI)

Time to buy ZI?
9.24
+0.24
+(2.67%)
At close: May 8 at 4:00:00 PM EDT
9.24
0.00
(0.00%)
After hours: May 8 at 6:27:44 PM EDT
Time to buy ZI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20259.189.399.079.249.244,175,614
May 7, 20258.979.038.819.009.004,091,100
May 6, 20258.999.068.768.898.895,314,100
May 5, 20258.849.168.849.109.105,600,900
May 2, 20258.729.038.719.009.004,881,500
May 1, 20258.758.878.598.638.633,375,300
Apr 30, 20258.428.598.268.568.563,769,700
Apr 29, 20258.618.748.568.708.704,333,100
Apr 28, 20258.798.868.538.718.716,428,100
Apr 25, 20258.788.938.668.798.795,264,600
Apr 24, 20258.318.758.188.738.736,047,700
Apr 23, 20258.228.608.128.238.237,335,800
Apr 22, 20257.787.967.567.947.946,502,500
Apr 21, 20257.847.917.527.677.673,387,900
Apr 17, 20257.998.077.818.018.013,882,400
Apr 16, 20257.998.257.817.997.994,983,000
Apr 15, 20258.008.437.968.088.086,116,900
Apr 14, 20258.198.257.898.008.006,045,000
Apr 11, 20257.738.027.687.937.935,897,600
Apr 10, 20258.298.457.597.847.847,088,500
Apr 9, 20257.258.847.158.568.5614,423,500
Apr 8, 20258.118.157.247.417.418,196,300
Apr 7, 20257.218.177.017.767.769,635,000
Apr 4, 20258.468.727.507.537.5311,321,500
Apr 3, 20259.339.538.738.798.797,106,200
Apr 2, 20259.6910.029.669.819.815,265,300
Apr 1, 20259.9010.059.679.849.846,283,400
Mar 31, 20259.9110.099.8110.0010.007,360,900
Mar 28, 202510.8010.9010.0010.0510.056,309,900
Mar 27, 202510.9911.1610.7510.8110.815,376,300
Mar 26, 202511.1411.2811.0211.0311.033,500,000
Mar 25, 202511.1111.4111.1011.1211.125,603,400
Mar 24, 202511.0711.2611.0011.0711.074,107,700
Mar 21, 202510.6110.9710.6110.8910.8914,177,200
Mar 20, 202510.7610.8810.6510.7210.724,785,700
Mar 19, 202510.4910.9710.4910.8310.835,066,700
Mar 18, 202510.5410.6110.2610.4910.494,656,400
Mar 17, 202510.4010.7310.3310.5810.584,405,200
Mar 14, 202510.6310.7010.4310.4510.457,997,100
Mar 13, 202510.9010.9010.4610.5010.506,297,100
Mar 12, 202511.2511.3410.8310.9410.945,269,800
Mar 11, 202511.1211.3710.9711.0211.026,435,300
Mar 10, 202511.4111.5211.0811.1611.167,554,300
Mar 7, 202511.3411.5711.1311.5111.516,752,300
Mar 6, 202511.7011.8611.3311.4011.406,272,900
Mar 5, 202511.8011.9311.4411.9011.906,861,300
Mar 4, 202511.3711.8711.1811.7711.776,113,900
Mar 3, 202511.8712.0111.4711.5411.548,112,900
Feb 28, 202511.9111.9611.5311.6611.6611,005,700
Feb 27, 202511.7312.6311.6212.0112.0119,858,200
Feb 26, 202511.1812.0610.9211.7311.7337,427,400
Feb 25, 20259.509.779.389.539.539,251,700
Feb 24, 20259.709.759.449.649.646,887,400
Feb 21, 20259.959.979.639.659.656,484,100
Feb 20, 20259.9710.079.749.909.904,997,400
Feb 19, 202510.4510.4810.1510.1710.174,810,300
Feb 18, 202510.2910.6410.2710.5110.515,264,300
Feb 14, 202510.2510.279.9810.2410.242,508,700
Feb 13, 202510.3210.3410.0510.1710.175,812,600
Feb 12, 202510.0810.329.8610.2910.293,549,300
Feb 11, 202510.2710.3410.0610.2210.223,164,600
Feb 10, 202510.0610.369.9410.2810.283,687,900
Feb 7, 202510.3310.349.9910.0010.004,009,600
Feb 6, 202510.4410.5310.2010.2910.293,218,300
Feb 5, 202510.3310.4710.2510.4610.462,868,700
Feb 4, 202510.1810.5910.1010.4410.445,527,300
Feb 3, 202510.0810.2810.0010.1810.183,630,600
Jan 31, 202510.5410.6610.2010.2910.296,421,100
Jan 30, 202510.3510.5710.3510.4710.476,041,900
Jan 29, 202510.4810.5210.1810.3110.315,188,100
Jan 28, 202510.2610.7310.1010.5010.509,525,000
Jan 27, 20259.8510.389.7710.1110.116,012,000
Jan 24, 20259.9610.369.949.989.989,834,900
Jan 23, 20259.819.969.699.959.956,603,700
Jan 22, 202510.0010.039.859.899.895,697,000
Jan 21, 202510.2310.289.949.989.986,428,100
Jan 17, 202510.3510.3910.0610.1010.104,653,300
Jan 16, 20259.9210.239.8810.1810.184,592,800
Jan 15, 202510.0510.189.899.919.914,426,400
Jan 14, 20259.969.969.759.779.774,434,500
Jan 13, 20259.369.859.329.799.7920,757,200
Jan 10, 20259.409.539.319.439.434,595,800
Jan 8, 202510.0010.089.519.619.6113,794,600
Jan 7, 202510.4410.5810.0610.1410.148,457,700
Jan 6, 202510.3910.8710.2810.4810.4812,464,500
Jan 3, 202510.5810.6710.3410.6410.645,503,400
Jan 2, 202510.6510.8410.4010.4610.469,251,200
Dec 31, 202410.4910.7010.3910.5110.519,983,800
Dec 30, 202410.4210.4710.2210.4010.407,919,800
Dec 27, 202411.0511.1110.6310.6610.6610,065,000
Dec 26, 202410.7111.1810.6611.0611.064,997,600
Dec 24, 202410.8510.8910.6910.7910.791,722,400
Dec 23, 202410.8010.8410.5210.8210.825,402,200
Dec 20, 202410.3810.9410.3210.7910.7914,582,600
Dec 19, 202410.7610.8510.3810.4810.485,734,300
Dec 18, 202411.1911.7310.5610.5810.587,695,100
Dec 17, 202410.8911.2410.7611.1911.196,945,100
Dec 16, 202410.3610.9110.2610.8910.896,292,200
Dec 13, 202410.4410.4910.2210.4010.404,670,200
Dec 12, 202410.7710.8410.4910.6110.614,684,100
Dec 11, 202410.4710.8010.2510.7710.776,105,000
Dec 10, 202410.9711.1010.4010.4710.474,451,000
Dec 9, 202410.9711.1010.8510.9610.965,711,400
Dec 6, 202410.9911.1310.9411.0411.044,591,000
Dec 5, 202411.2411.2410.9410.9710.974,131,200
Dec 4, 202411.0211.2910.9311.2011.209,588,500
Dec 3, 202411.3811.4410.9311.0011.009,874,700
Dec 2, 202411.0111.4110.9911.3611.365,379,300
Nov 29, 202410.9611.0610.7710.9410.943,313,100
Nov 27, 202410.9311.0310.8311.0011.003,454,200
Nov 26, 202410.7410.9010.6510.8910.896,236,300
Nov 25, 202410.8011.0210.6410.8610.869,978,100
Nov 22, 202410.3610.8810.2710.6310.6319,406,200
Nov 21, 202410.6710.7910.3510.3710.3717,097,500
Nov 20, 202410.4710.8010.2510.6210.6217,223,600
Nov 19, 20249.599.989.529.909.906,514,700
Nov 18, 202410.1910.209.679.719.7115,396,400
Nov 15, 202410.4910.5710.0510.2310.239,946,000
Nov 14, 202410.5510.7810.2710.5810.5811,076,800
Nov 13, 202411.0511.4110.1910.5310.5336,940,500
Nov 12, 202412.6613.3912.6413.0813.0820,477,300
Nov 11, 202412.0512.6812.0512.6512.658,486,700
Nov 8, 202411.7312.2211.5511.9911.9914,650,500
Nov 7, 202411.7911.9511.6911.7711.778,531,500
Nov 6, 202411.5011.8911.3311.8411.8414,404,900
Nov 5, 202411.3411.4611.1511.1911.195,758,800
Nov 4, 202411.3011.3511.0111.2911.2912,317,100
Nov 1, 202411.0211.4410.9511.3311.339,357,600
Oct 31, 202410.6011.1110.6011.0511.059,244,900
Oct 30, 202410.7810.9810.5910.6010.602,464,500
Oct 29, 202410.6810.8910.6110.7810.782,261,100
Oct 28, 202410.5210.8910.5210.7410.744,367,900
Oct 25, 202410.4610.6510.4310.4910.492,634,900
Oct 24, 202410.4410.5310.3210.4010.403,076,600
Oct 23, 202410.3910.5810.2110.3510.352,542,500
Oct 22, 202410.6710.7510.3710.4910.497,615,600
Oct 21, 202410.5910.9210.5710.7010.704,996,900
Oct 18, 202410.5110.7310.4710.6110.613,493,900
Oct 17, 202410.1310.4110.0010.4010.404,211,900
Oct 16, 202410.2110.2410.0610.1310.1310,080,300
Oct 15, 202410.2910.3510.1210.1610.1611,164,400
Oct 14, 202410.1910.3610.0210.2810.2813,951,000
Oct 11, 20249.8710.369.8510.1410.1423,134,300
Oct 10, 20249.8410.129.739.899.8919,244,400
Oct 9, 20249.429.939.409.929.925,721,100
Oct 8, 20249.549.629.409.449.445,767,800
Oct 7, 20249.869.949.559.569.564,633,100
Oct 4, 20249.9410.079.819.909.902,777,300
Oct 3, 20249.859.959.659.729.723,050,400
Oct 2, 20249.9810.109.819.999.995,018,200
Oct 1, 202410.3610.3610.0010.0310.033,046,900
Sep 30, 202410.4610.5910.2310.3210.323,933,400
Sep 27, 202410.4010.7210.3610.5010.504,390,400
Sep 26, 202410.2710.4010.1810.2910.293,170,700
Sep 25, 202410.2510.3210.0910.1010.103,658,700
Sep 24, 202410.3410.5210.2110.2310.235,455,600
Sep 23, 202410.3010.4910.1910.2810.285,086,400
Sep 20, 202410.6010.6010.2710.2910.2913,603,700
Sep 19, 202410.6010.8310.5410.6410.646,756,000
Sep 18, 202410.6310.6810.2710.3510.357,635,300
Sep 17, 202410.7310.9110.3210.6010.608,158,100
Sep 16, 202410.5910.7010.4410.6010.607,558,300
Sep 13, 202410.2410.8810.2210.6210.6210,871,000
Sep 12, 20249.8510.299.7910.2210.228,466,900
Sep 11, 20249.679.839.529.809.804,691,000
Sep 10, 20249.679.739.409.679.674,269,700
Sep 9, 20249.569.909.539.649.644,751,200
Sep 6, 20249.919.959.529.559.555,569,900
Sep 5, 20249.799.999.739.949.943,272,900
Sep 4, 20249.8410.189.789.829.825,342,900
Sep 3, 20249.7910.069.799.929.925,522,100
Aug 30, 20249.8010.009.769.899.895,883,200
Aug 29, 20249.809.889.699.739.734,513,200
Aug 28, 20249.709.809.419.729.725,045,300
Aug 27, 20249.739.869.629.779.773,719,500
Aug 26, 20249.779.869.649.809.804,389,700
Aug 23, 20249.689.979.609.729.725,207,500
Aug 22, 20249.709.769.499.519.515,497,800
Aug 21, 20249.739.799.539.699.693,846,400
Aug 20, 20249.569.739.409.719.717,725,900
Aug 19, 20249.219.679.109.549.5410,195,400
Aug 16, 20249.159.279.059.149.145,439,100
Aug 15, 20248.969.318.969.209.205,802,300
Aug 14, 20249.159.198.838.878.875,134,300
Aug 13, 20248.529.298.519.219.218,690,900
Aug 12, 20249.359.388.688.718.718,488,800
Aug 9, 20248.949.148.839.009.007,669,700
Aug 8, 20248.709.388.518.958.9518,518,000
Aug 7, 20248.048.707.998.708.7022,943,800
Aug 6, 20248.688.727.658.018.0142,704,600
Aug 5, 20249.6910.099.589.809.8015,255,100
Aug 2, 202410.8110.8410.4010.4110.417,896,100
Aug 1, 202411.4311.4510.7911.0211.027,075,100
Jul 31, 202411.6411.7111.3411.3611.365,353,700
Jul 30, 202411.3911.6611.2811.5711.574,210,900
Jul 29, 202411.6711.6711.2611.3111.312,349,200
Jul 26, 202411.4911.6011.2911.5911.593,259,400
Jul 25, 202411.0011.4910.8311.3111.314,615,600
Jul 24, 202411.4811.6611.0311.0411.043,738,500
Jul 23, 202411.5011.6811.3511.6511.653,881,300
Jul 22, 202411.5711.6411.1611.5111.515,798,200
Jul 19, 202411.4511.5311.3111.4511.454,046,100
Jul 18, 202412.1412.1411.3911.5211.527,121,800
Jul 17, 202411.9012.1311.8112.0212.026,842,400
Jul 16, 202411.5912.0111.5911.9611.964,385,200
Jul 15, 202411.7311.8211.4811.5011.504,289,100
Jul 12, 202411.9712.0411.6811.7211.724,773,300
Jul 11, 202411.6411.8911.5011.8811.884,742,900
Jul 10, 202412.5012.5511.3511.4611.468,636,300
Jul 9, 202411.8712.5811.5212.4712.4713,612,500
Jul 8, 202412.3112.3411.8111.9011.904,573,600
Jul 5, 202412.1812.3112.0812.2712.274,723,800
Jul 3, 202412.2312.3011.9012.2512.254,024,300
Jul 2, 202412.7012.8412.1412.2512.256,350,700
Jul 1, 202412.7512.8012.5512.6812.683,655,500
Jun 28, 202412.6212.8212.5112.7712.779,630,100
Jun 27, 202412.5312.9112.4412.5012.5010,534,400
Jun 26, 202412.2413.0412.1512.5812.588,567,000
Jun 25, 202411.7112.6711.6812.3512.3513,015,100
Jun 24, 202412.2512.3311.7711.7811.785,795,100
Jun 21, 202412.0512.4111.9712.2912.2921,497,100
Jun 20, 202411.8012.0811.7812.0712.073,622,200
Jun 18, 202411.9511.9611.7211.8011.804,676,100
Jun 17, 202412.2712.3211.9612.0212.024,136,400
Jun 14, 202412.0512.4912.0312.3812.384,305,300
Jun 13, 202412.7812.8812.1012.1412.144,459,000
Jun 12, 202412.9213.0512.6612.7612.763,576,100
Jun 11, 202412.4612.8212.4212.6712.674,341,700
Jun 10, 202412.2312.5612.0012.5012.5010,265,800
Jun 7, 202412.2612.4012.1512.3412.343,792,000
Jun 6, 202411.9012.4511.8912.3712.373,573,500
Jun 5, 202411.9712.0811.7912.0212.023,449,200
Jun 4, 202412.0412.1111.7911.8811.884,647,200
Jun 3, 202412.5012.5111.9812.1112.116,331,900
May 31, 202412.5012.5612.2112.2812.285,219,600
May 30, 202412.5712.7612.4412.5012.504,738,400
May 29, 202412.6112.8212.5912.6312.633,088,100
May 28, 202413.0113.0712.8112.8412.843,107,900
May 24, 202412.8813.0112.7812.9512.953,133,700
May 23, 202413.2113.2812.7412.8212.823,052,000
May 22, 202413.0113.3112.9713.2013.203,128,200
May 21, 202413.2213.3412.9913.0413.042,840,500
May 20, 202413.0013.3412.9813.3213.323,628,400
May 17, 202413.6313.6513.0613.0913.095,055,800
May 16, 202413.2113.6713.1313.6113.614,992,200
May 15, 202413.1313.2012.7813.1713.174,867,700
May 14, 202413.1113.2312.8912.9912.994,625,900
May 13, 202412.8112.9812.7112.9612.969,721,200
May 10, 202412.5512.7812.2312.7612.767,883,500
May 9, 202412.1812.8212.1812.5812.5810,408,000

Related Tickers

CCCS CCC Intelligent Solutions Holdings Inc.
8.94
-0.22%
 
CXM Sprinklr, Inc.
8.03
+3.75%
 
BILL BILL Holdings, Inc.
47.57
+2.46%
 
NCNO nCino, Inc.
23.77
+4.12%
 
ALIT Alight, Inc.
5.61
+7.27%
 
FRSH Freshworks Inc.
14.73
+3.59%
 
SEMR Semrush Holdings, Inc.
10.00
-2.15%
 
ASAN Asana, Inc.
17.25
+3.11%
 
BIGC BigCommerce Holdings, Inc.
5.24
+0.67%
 
QXO QXO, Inc.
13.89
+4.12%