ZoomInfo Technologies Inc (ZI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -4.09207161125 | 11.73 | 12.14 | 11.16 | 5288597 | 11.70489603 | CS |
| 4 | -1 | -8.16326530612 | 12.25 | 13.04 | 11.16 | 6783060 | 12.14646921 | CS |
| 12 | -5.2 | -31.6109422492 | 16.45 | 16.98 | 11.16 | 6440022 | 12.86736456 | CS |
| 26 | -4.57 | -28.8874841972 | 15.82 | 18.695 | 11.16 | 6245467 | 14.65735836 | CS |
| 52 | -14.61 | -56.4965197216 | 25.86 | 26.23 | 11.16 | 6562997 | 15.73287319 | CS |
| 156 | -41.19 | -78.5469107551 | 52.44 | 79.17 | 11.16 | 5254651 | 30.72471433 | CS |
| 260 | -25.45 | -69.3460490463 | 36.7 | 79.17 | 11.16 | 4426161 | 32.85897782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.45 | -0.07 | -0.61 | 11.45 | 11.53 | 11.305 | 4046085 |
| 1721342100 | 11.52 | -0.5 | -4.16 | 12.14 | 12.14 | 11.385 | 7120633 |
| 1721255700 | 12.02 | 0.06 | 0.50 | 11.9 | 12.13 | 11.81 | 6840567 |
| 1721169300 | 11.96 | 0.46 | 4.00 | 11.59 | 12.01 | 11.59 | 4384698 |
| 1721082900 | 11.5 | -0.22 | -1.88 | 11.73 | 11.82 | 11.475 | 4288044 |
| 1720823700 | 11.72 | -0.16 | -1.35 | 11.97 | 12.0399 | 11.675 | 4770561 |
| 1720737300 | 11.88 | 0.42 | 3.66 | 11.64 | 11.89 | 11.5 | 4742299 |
| 1720650900 | 11.46 | -1.01 | -8.10 | 12.5 | 12.55 | 11.35 | 8634573 |
| 1720564500 | 12.47 | 0.57 | 4.79 | 11.87 | 12.58 | 11.521 | 13612776 |
| 1720478100 | 11.9 | -0.37 | -3.02 | 12.31 | 12.335 | 11.81 | 4564996 |
| 1720218900 | 12.27 | 0.02 | 0.16 | 12.18 | 12.315 | 12.08 | 4723815 |
| 1720040640 | 12.25 | 0 | 0.00 | 12.23 | 12.3 | 11.895 | 4024295 |
| 1719959700 | 12.25 | -0.43 | -3.39 | 12.7 | 12.84 | 12.14 | 6350745 |
| 1719873300 | 12.68 | 0.18 | 1.44 | 12.75 | 12.8 | 12.55 | 3654514 |
| 1719614100 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719527700 | 12.5 | -0.08 | -0.64 | 12.53 | 12.915 | 12.435 | 10532257 |
| 1719441300 | 12.58 | 0.23 | 1.86 | 12.24 | 13.04 | 12.15 | 8566972 |
| 1719354900 | 12.35 | 0.57 | 4.84 | 11.71 | 12.67 | 11.68 | 13014480 |
| 1719268500 | 11.78 | -0.51 | -4.15 | 12.25 | 12.33 | 11.77 | 5794553 |
| 1719009300 | 12.29 | 0.22 | 1.82 | 12.05 | 12.415 | 11.97 | 21496944 |
| 1718922900 | 12.07 | 0.27 | 2.29 | 11.8 | 12.08 | 11.78 | 3622031 |
| 1718750100 | 11.8 | -0.22 | -1.83 | 11.95 | 11.96 | 11.72 | 4676061 |
| 1718663700 | 12.02 | -0.36 | -2.91 | 12.27 | 12.32 | 11.96 | 4135796 |
| 1718404500 | 12.38 | 0.24 | 1.98 | 12.05 | 12.495 | 12.03 | 4305321 |
| 1718318100 | 12.14 | -0.62 | -4.86 | 12.78 | 12.88 | 12.1 | 4458960 |
| 1718231700 | 12.76 | 0.09 | 0.71 | 12.92 | 13.05 | 12.66 | 3576131 |
| 1718145300 | 12.67 | 0.17 | 1.36 | 12.46 | 12.825 | 12.4184 | 4341439 |
| 1718058900 | 12.5 | 0.16 | 1.30 | 12.23 | 12.56 | 12 | 10265771 |
| 1717799700 | 12.34 | -0.03 | -0.24 | 12.26 | 12.4 | 12.155 | 3792036 |
| 1717713300 | 12.37 | 0.35 | 2.91 | 11.9 | 12.45 | 11.89 | 3573192 |
| 1717626900 | 12.02 | 0.14 | 1.18 | 11.97 | 12.08 | 11.79 | 3448853 |
| 1717540500 | 11.88 | -0.23 | -1.90 | 12.04 | 12.11 | 11.79 | 4645179 |
| 1717454100 | 12.11 | -0.17 | -1.38 | 12.5 | 12.51 | 11.975 | 6331914 |
| 1717194900 | 12.28 | -0.22 | -1.76 | 12.5 | 12.56 | 12.21 | 5219586 |
| 1717108500 | 12.5 | -0.13 | -1.03 | 12.57 | 12.76 | 12.44 | 4738380 |
| 1717022100 | 12.63 | -0.21 | -1.64 | 12.61 | 12.82 | 12.59 | 3087924 |
| 1716935700 | 12.84 | -0.11 | -0.85 | 13.01 | 13.07 | 12.81 | 3059085 |
| 1716590100 | 12.95 | 0.13 | 1.01 | 12.88 | 13.01 | 12.78 | 3133771 |
| 1716503700 | 12.82 | -0.38 | -2.88 | 13.21 | 13.28 | 12.74 | 3052080 |
| 1716417300 | 13.2 | 0.16 | 1.23 | 13.01 | 13.31 | 12.97 | 3127765 |
| 1716330900 | 13.04 | -0.28 | -2.10 | 13.22 | 13.34 | 12.99 | 2840670 |
| 1716244500 | 13.32 | 0.23 | 1.76 | 13 | 13.34 | 12.975 | 3628531 |
| 1715985300 | 13.09 | -0.52 | -3.82 | 13.63 | 13.65 | 13.06 | 5054476 |
| 1715898900 | 13.61 | 0.44 | 3.34 | 13.21 | 13.67 | 13.13 | 4990276 |
| 1715812500 | 13.17 | 0.18 | 1.39 | 13.13 | 13.2 | 12.78 | 4865478 |
| 1715726100 | 12.99 | 0.03 | 0.23 | 13.11 | 13.225 | 12.89 | 4622854 |
| 1715639700 | 12.96 | 0.2 | 1.57 | 12.81 | 12.98 | 12.71 | 9721038 |
| 1715380500 | 12.76 | 0.18 | 1.43 | 12.55 | 12.785 | 12.23 | 7882355 |
| 1715294100 | 12.58 | 0.44 | 3.62 | 12.18 | 12.82 | 12.175 | 10406381 |
| 1715207700 | 12.14 | -3.88 | -24.22 | 12.11 | 13.07 | 11.67 | 28016188 |
| 1715121300 | 16.02 | -0.6 | -3.61 | 16.55 | 16.625 | 15.96 | 16488946 |
| 1715034900 | 16.62 | 0.5 | 3.10 | 16.26 | 16.67 | 16.254999 | 7269202 |
| 1714775700 | 16.12 | -0.36 | -2.18 | 16.9 | 16.98 | 16.024999 | 6872603 |
| 1714689300 | 16.48 | 0.12 | 0.73 | 16.559999 | 16.655 | 16.11 | 5556603 |
| 1714602900 | 16.36 | 0.5 | 3.15 | 15.83 | 16.87 | 15.79 | 4276419 |
| 1714516500 | 15.86 | -0.57 | -3.47 | 16.17 | 16.35 | 15.85 | 4541328 |
| 1714430100 | 16.43 | 0.06 | 0.37 | 16.45 | 16.77 | 16.37 | 3271163 |
| 1714170900 | 16.37 | 0.65 | 4.13 | 15.91 | 16.42 | 15.81 | 2687005 |
| 1714084500 | 15.72 | -0.17 | -1.07 | 15.55 | 15.8 | 15.375 | 2814349 |
| 1713998100 | 15.89 | 0.05 | 0.32 | 15.91 | 16.004999 | 15.685 | 1844135 |
| 1713911700 | 15.84 | 0.18 | 1.15 | 15.6 | 16.094999 | 15.56 | 2410160 |
| 1713825300 | 15.66 | 0.13 | 0.84 | 15.55 | 15.73 | 15.42 | 3233966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
