ZI

ZoomInfo Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ZoomInfo Technologies Inc ZI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.60 -0.88% 67.92 20:00:00
Open Price Low Price High Price Close Price Prev Close
68.72 67.30 69.00 67.82 68.52
more quote information »

ZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week67.1469.7264.4567.805,056,1600.781.16%
1 Month62.4069.7260.750165.964,337,6845.528.85%
3 Months52.0069.7248.2961.804,011,86515.9230.62%
6 Months53.8469.7237.8656.662,863,09114.0826.15%
1 Year36.2769.7234.2052.272,591,32231.6587.26%
3 Years36.7069.7230.8349.932,648,62631.2285.07%
5 Years36.7069.7230.8349.932,648,62631.2285.07%

ZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 67.82 -0.70 -1.02% 68.72 69.00 67.30 3,153,347
Sep 22 2021 68.52 0.48 0.71% 68.00 69.16 67.2501 5,683,156
Sep 21 2021 68.04 1.87 2.83% 66.52 68.35 66.29 3,282,319
Sep 20 2021 66.17 -1.68 -2.48% 65.32 67.389 64.45 4,116,052
Sep 17 2021 67.85 -0.32 -0.47% 69.04 69.72 66.9409 8,074,072
Sep 16 2021 68.17 1.01 1.5% 67.14 68.36 66.29 4,125,201
Sep 15 2021 67.16 0.15 0.22% 66.24 67.63 65.72 4,355,616
Sep 14 2021 67.01 2.42 3.75% 65.50 68.78 64.66 7,547,572
Sep 13 2021 64.59 1.43 2.26% 64.30 65.62 62.69 4,087,968
Sep 10 2021 63.16 -0.99 -1.54% 64.54 64.84 62.84 2,406,000
Sep 09 2021 64.15 0.70 1.1% 63.645 65.40 63.645 1,914,720
Sep 08 2021 63.45 -3.21 -4.82% 66.50 67.02 62.876 5,315,070
Sep 07 2021 66.66 0.33 0.5% 66.87 67.32 64.09 5,909,367
Sep 03 2021 66.33 0.70 1.07% 65.98 66.6408 64.76 2,615,277
Sep 02 2021 65.63 0.67 1.03% 65.04 66.94 64.935 3,929,730
Sep 01 2021 64.96 -0.23 -0.35% 65.19 65.49 63.36 3,773,974
Aug 31 2021 65.19 0.98 1.53% 64.70 65.80 64.13 5,848,754
Aug 30 2021 64.21 1.02 1.61% 64.71 66.11 63.48 4,318,385
Aug 27 2021 63.19 1.49 2.41% 61.80 63.40 61.55 2,184,776
Aug 26 2021 61.70 -0.80 -1.28% 62.40 63.67 60.7501 2,927,990
Aug 25 2021 62.50 1.33 2.17% 61.45 63.15 61.43 2,996,551
Aug 24 2021 61.17 -1.47 -2.35% 62.79 63.25 61.15 1,815,903
See More Historical Prices »


Your Recent History
NASDAQ
ZI
ZoomInfo T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.