Register for streaming realtime charts, analysis tools, and prices.
ZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 15.72 | -0.17 | -1.07% | 15.55 | 15.80 | 15.375 | 2,814,349 |
| Apr 24 2024 | 15.89 | 0.05 | 0.32% | 15.91 | 16.005 | 15.685 | 1,844,135 |
| Apr 23 2024 | 15.84 | 0.18 | 1.15% | 15.60 | 16.095 | 15.56 | 2,410,160 |
| Apr 22 2024 | 15.66 | 0.13 | 0.84% | 15.55 | 15.73 | 15.42 | 3,233,966 |
| Apr 19 2024 | 15.53 | -0.24 | -1.52% | 15.74 | 15.945 | 15.505 | 3,766,702 |
| Apr 18 2024 | 15.77 | 0.27 | 1.74% | 15.50 | 15.90 | 15.43 | 3,767,435 |
| Apr 17 2024 | 15.50 | 0.25 | 1.64% | 15.31 | 15.605 | 15.285 | 4,077,973 |
| Apr 16 2024 | 15.25 | -0.08 | -0.52% | 15.25 | 15.43 | 15.15 | 3,093,656 |
| Apr 15 2024 | 15.33 | -0.50 | -3.16% | 15.86 | 15.92 | 15.28 | 5,509,703 |
| Apr 12 2024 | 15.83 | -0.43 | -2.64% | 16.08 | 16.36 | 15.76 | 5,886,702 |
| Apr 11 2024 | 16.26 | 0.57 | 3.63% | 15.75 | 16.35 | 15.69 | 5,875,422 |
| Apr 10 2024 | 15.69 | -0.54 | -3.33% | 15.84 | 16.05 | 15.60 | 3,348,359 |
| Apr 09 2024 | 16.23 | 0.39 | 2.46% | 15.90 | 16.33 | 15.87 | 4,648,597 |
| Apr 08 2024 | 15.84 | 0.52 | 3.39% | 15.45 | 15.9575 | 15.28 | 3,026,620 |
| Apr 05 2024 | 15.32 | 0.24 | 1.59% | 15.08 | 15.4475 | 14.90 | 10,995,833 |
| Apr 04 2024 | 15.08 | -1.04 | -6.45% | 16.28 | 16.29 | 14.95 | 9,942,450 |
| Apr 03 2024 | 16.12 | 0.20 | 1.26% | 15.87 | 16.175 | 15.75 | 4,348,256 |
| Apr 02 2024 | 15.92 | -0.14 | -0.87% | 15.76 | 15.96 | 15.585 | 5,007,385 |
| Apr 01 2024 | 16.06 | 0.03 | 0.19% | 16.09 | 16.40 | 15.91 | 5,921,450 |
| Mar 28 2024 | 16.03 | 0.18 | 1.14% | 15.84 | 16.05 | 15.84 | 4,317,827 |
| Mar 27 2024 | 15.85 | 0.43 | 2.79% | 15.50 | 15.86 | 15.50 | 2,712,017 |
| Mar 26 2024 | 15.42 | -0.08 | -0.52% | 15.61 | 15.76 | 15.40 | 2,497,957 |
| Mar 25 2024 | 15.50 | -0.05 | -0.32% | 15.57 | 15.66 | 15.41 | 2,389,384 |
| Mar 22 2024 | 15.55 | -0.47 | -2.93% | 16.02 | 16.0899 | 15.535 | 3,030,230 |
| Mar 21 2024 | 16.02 | 0.15 | 0.95% | 16.13 | 16.28 | 15.915 | 5,177,888 |
| Mar 20 2024 | 15.87 | 0.03 | 0.19% | 15.76 | 16.00 | 15.675 | 6,097,836 |
| Mar 19 2024 | 15.84 | -0.03 | -0.19% | 15.60 | 16.06 | 15.60 | 3,974,193 |
| Mar 18 2024 | 15.87 | -0.12 | -0.75% | 16.06 | 16.12 | 15.68 | 5,636,851 |
| Mar 15 2024 | 15.99 | 0.09 | 0.57% | 15.80 | 16.005 | 15.63 | 11,331,840 |
| Mar 14 2024 | 15.90 | -0.44 | -2.69% | 16.35 | 16.38 | 15.715 | 5,904,093 |
| Mar 13 2024 | 16.34 | 0.20 | 1.24% | 16.10 | 16.74 | 16.09 | 4,705,557 |
| Mar 12 2024 | 16.14 | -0.56 | -3.35% | 16.70 | 16.85 | 16.065 | 8,992,748 |
| Mar 11 2024 | 16.70 | 0.19 | 1.15% | 16.52 | 17.01 | 16.495 | 6,374,005 |
| Mar 08 2024 | 16.51 | -0.06 | -0.36% | 16.70 | 16.76 | 16.38 | 3,369,647 |
| Mar 07 2024 | 16.57 | 0.44 | 2.73% | 16.18 | 16.61 | 16.13 | 5,772,246 |
| Mar 06 2024 | 16.13 | 0.04 | 0.25% | 16.40 | 16.40 | 15.45 | 6,750,536 |
| Mar 05 2024 | 16.09 | -0.54 | -3.25% | 16.38 | 16.43 | 16.05 | 3,453,435 |
| Mar 04 2024 | 16.63 | -0.24 | -1.42% | 16.83 | 17.00 | 16.33 | 3,290,748 |
| Mar 01 2024 | 16.87 | 0.11 | 0.66% | 16.72 | 16.88 | 16.47 | 3,372,721 |
| Feb 29 2024 | 16.76 | -0.04 | -0.24% | 16.88 | 17.13 | 16.58 | 4,253,998 |
| Feb 28 2024 | 16.80 | -0.49 | -2.83% | 17.13 | 17.135 | 16.73 | 2,966,470 |
| Feb 27 2024 | 17.29 | 0.34 | 2.01% | 17.15 | 17.4475 | 16.87 | 2,997,004 |
| Feb 26 2024 | 16.95 | -0.29 | -1.68% | 17.05 | 17.165 | 16.90 | 4,802,362 |
| Feb 23 2024 | 17.24 | -0.03 | -0.17% | 17.26 | 17.695 | 17.19 | 4,063,672 |
| Feb 22 2024 | 17.27 | 0.19 | 1.11% | 17.47 | 17.885 | 17.22 | 4,766,332 |
| Feb 21 2024 | 17.08 | 0.05 | 0.29% | 16.97 | 17.26 | 16.91 | 3,630,834 |
| Feb 20 2024 | 17.03 | -0.46 | -2.63% | 17.16 | 17.395 | 16.81 | 6,799,082 |
| Feb 16 2024 | 17.49 | -0.07 | -0.40% | 17.52 | 17.93 | 17.27 | 5,420,372 |
| Feb 15 2024 | 17.56 | -0.55 | -3.04% | 18.26 | 18.27 | 17.33 | 8,676,433 |
| Feb 14 2024 | 18.11 | -0.21 | -1.15% | 18.50 | 18.695 | 17.685 | 10,151,220 |
| Feb 13 2024 | 18.32 | 2.30 | 14.36% | 17.80 | 18.475 | 16.4902 | 35,058,082 |
| Feb 12 2024 | 16.02 | 0.63 | 4.09% | 15.33 | 16.11 | 15.22 | 17,475,153 |
| Feb 09 2024 | 15.39 | 0.28 | 1.85% | 15.27 | 15.715 | 15.12 | 12,632,968 |
| Feb 08 2024 | 15.11 | -0.20 | -1.31% | 14.81 | 15.37 | 14.77 | 14,210,335 |
| Feb 07 2024 | 15.31 | -0.05 | -0.33% | 15.80 | 15.80 | 15.01 | 12,051,077 |
| Feb 06 2024 | 15.36 | -0.02 | -0.13% | 15.42 | 15.635 | 15.265 | 6,291,893 |
| Feb 05 2024 | 15.38 | 0.07 | 0.46% | 15.25 | 15.44 | 15.16 | 6,608,712 |
| Feb 02 2024 | 15.31 | -0.54 | -3.41% | 15.80 | 15.80 | 15.30 | 10,507,639 |
| Feb 01 2024 | 15.85 | -0.19 | -1.18% | 15.50 | 16.00 | 15.34 | 6,700,063 |
| Jan 31 2024 | 16.04 | -0.26 | -1.60% | 16.18 | 16.80 | 16.03 | 5,910,703 |
| Jan 30 2024 | 16.30 | -0.55 | -3.26% | 16.73 | 16.825 | 16.25 | 5,651,162 |
| Jan 29 2024 | 16.85 | 0.97 | 6.11% | 16.66 | 17.11 | 16.63 | 10,273,108 |
