ZI

ZoomInfo Technologies Historical Data

ZI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 69.30 -0.55 -0.79% 70.00 70.06 68.491 2,006,067
Oct 21 2021 69.85 1.55 2.27% 68.25 69.86 68.03 1,132,872
Oct 20 2021 68.30 -1.26 -1.81% 70.00 70.24 67.29 2,504,208
Oct 19 2021 69.56 1.39 2.04% 68.60 70.25 68.04 2,762,064
Oct 18 2021 68.17 0.88 1.31% 67.13 68.88 67.04 2,757,978
Oct 15 2021 67.29 0.22 0.33% 67.35 67.99 66.31 2,809,024
Oct 14 2021 67.07 1.69 2.58% 66.32 68.19 66.02 3,981,527
Oct 13 2021 65.38 1.95 3.07% 63.63 65.40 63.41 3,684,337
Oct 12 2021 63.43 0.90 1.44% 63.17 63.91 61.88 1,215,623
Oct 11 2021 62.53 0.20 0.32% 61.79 63.23 61.56 1,152,886
Oct 08 2021 62.33 -0.61 -0.97% 63.40 63.85 61.94 1,361,154
Oct 07 2021 62.94 0.38 0.61% 63.30 64.885 62.64 3,057,932
Oct 06 2021 62.56 1.58 2.59% 60.22 62.675 59.65 2,725,536
Oct 05 2021 60.98 0.63 1.04% 60.77 61.7713 60.64 1,918,163
Oct 04 2021 60.35 -1.15 -1.87% 61.50 61.555 59.6033 3,135,615
Oct 01 2021 61.50 0.31 0.51% 60.78 61.73 59.23 3,135,839
Sep 30 2021 61.19 -0.07 -0.11% 61.47 62.60 61.11 1,556,458
Sep 29 2021 61.26 0.24 0.39% 61.46 62.11 60.40 2,372,255
Sep 28 2021 61.02 -3.87 -5.96% 64.11 64.11 60.53 4,476,017
Sep 27 2021 64.89 -2.96 -4.36% 68.09 68.09 63.07 4,306,730
Sep 24 2021 67.85 0.03 0.04% 68.00 68.04 66.04 2,379,627
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 06 2021 66.33 0.00 +0.00% 65.98 66.6408 64.76 0
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
Aug 23 2021 62.64 1.56 2.55% 62.48 63.10 61.40 3,782,021
Aug 20 2021 61.08 0.41 0.68% 61.00 61.50 59.42 1,814,852
Aug 19 2021 60.67 0.77 1.29% 59.06 61.39 58.7013 2,178,097
Aug 18 2021 59.90 -0.01 -0.02% 60.15 60.71 58.89 1,432,902
Aug 17 2021 59.91 1.03 1.75% 58.16 60.07 57.57 2,041,441
Aug 16 2021 58.88 -3.61 -5.78% 62.00 62.0664 58.68 3,874,857
Aug 13 2021 62.49 0.27 0.43% 62.44 62.76 61.80 2,487,619
Aug 12 2021 62.22 0.73 1.19% 61.30 62.91 60.80 3,725,793
Aug 11 2021 61.49 1.95 3.28% 60.48 61.75 59.28 8,353,710
Aug 10 2021 59.54 -1.80 -2.93% 61.90 62.21 59.22 4,374,188
Aug 09 2021 61.34 -3.20 -4.96% 62.50 62.55 59.85 18,589,875
Aug 06 2021 64.54 -2.04 -3.06% 64.755 67.22 63.01 5,717,411
Aug 05 2021 66.58 5.98 9.87% 61.1101 67.63 58.90 15,485,568
Aug 04 2021 60.60 4.10 7.26% 56.22 60.71 55.50 20,618,818
Aug 03 2021 56.50 1.72 3.14% 61.38 63.66 55.82 22,869,622
Aug 02 2021 54.78 1.03 1.92% 54.00 55.15 53.64 3,680,509
Jul 30 2021 53.75 -0.51 -0.93% 53.24 53.76 52.63 1,264,897
Jul 29 2021 54.255 0.14 0.25% 54.03 54.80 53.45 1,104,842
Jul 28 2021 54.12 0.47 0.88% 54.00 55.05 53.80 2,019,815
Jul 27 2021 53.65 -0.73 -1.34% 54.05 54.71 52.295 1,370,498
Jul 26 2021 54.38 0.54 1.0% 53.78 54.76 53.09 2,028,071


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.