Canada markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.89+0.05 (+0.32%)
At close: 04:00PM EDT
15.87 -0.02 (-0.13%)
After hours: 07:41PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.9116.0015.6915.8915.891,825,396
Apr 23, 202415.6016.0915.5615.8415.842,410,200
Apr 22, 202415.5515.7315.4215.6615.663,234,300
Apr 19, 202415.7415.9415.5115.5315.533,766,400
Apr 18, 202415.5015.9015.4315.7715.773,767,700
Apr 17, 202415.3115.6015.2815.5015.504,078,100
Apr 16, 202415.2015.4315.1515.2515.253,093,700
Apr 15, 202415.8615.9215.2815.3315.335,510,000
Apr 12, 202416.0816.3615.7615.8315.835,889,800
Apr 11, 202415.7516.3515.6916.2616.265,875,600
Apr 10, 202415.8416.0515.6015.6915.693,348,600
Apr 09, 202415.9016.3315.8716.2316.234,649,100
Apr 08, 202415.4515.9615.2815.8415.843,026,600
Apr 05, 202415.0815.4514.9015.3215.3210,995,800
Apr 04, 202416.2816.2914.9515.0815.089,942,700
Apr 03, 202415.8716.1715.7516.1216.124,348,300
Apr 02, 202415.7615.9615.5915.9215.925,007,400
Apr 01, 202416.0916.4015.9116.0616.065,921,500
Mar 28, 202415.8416.0515.8416.0316.034,317,800
Mar 27, 202415.5015.8615.5015.8515.852,712,200
Mar 26, 202415.6115.7615.4015.4215.422,498,000
Mar 25, 202415.5715.6615.4115.5015.502,389,300
Mar 22, 202416.0216.0915.5315.5515.553,028,200
Mar 21, 202416.1316.2815.9116.0216.025,177,900
Mar 20, 202415.7616.0015.6815.8715.876,097,800
Mar 19, 202415.6016.0615.6015.8415.843,974,200
Mar 18, 202416.0616.1215.6815.8715.875,637,200
Mar 15, 202415.8016.0015.6315.9915.9911,331,700
Mar 14, 202416.3516.3815.7215.9015.905,904,500
Mar 13, 202416.1016.7416.0916.3416.344,706,400
Mar 12, 202416.7016.8516.0716.1416.148,992,700
Mar 11, 202416.5217.0116.5016.7016.706,374,000
Mar 08, 202416.7016.7616.3816.5116.513,369,600
Mar 07, 202416.1816.6116.1316.5716.575,773,400
Mar 06, 202416.4016.4015.4516.1316.136,751,400
Mar 05, 202416.3816.4316.0516.0916.093,453,400
Mar 04, 202416.8317.0016.3316.6316.633,290,800
Mar 01, 202416.7216.8816.4716.8716.872,981,200
Feb 29, 202416.8817.1316.5816.7616.764,254,000
Feb 28, 202417.1317.1416.7316.8016.802,966,800
Feb 27, 202417.1517.4516.8717.2917.292,997,000
Feb 26, 202417.0517.1716.9016.9516.954,802,500
Feb 23, 202417.2617.6917.1917.2417.244,063,700
Feb 22, 202417.4717.8917.2217.2717.274,766,700
Feb 21, 202416.9717.2616.9117.0817.083,631,700
Feb 20, 202417.1617.4016.8117.0317.036,799,200
Feb 16, 202417.5217.9317.2717.4917.495,419,900
Feb 15, 202418.2618.2717.3317.5617.568,676,900
Feb 14, 202418.5018.6917.6818.1118.1110,156,500
Feb 13, 202417.7818.4816.4918.3218.3235,064,300
Feb 12, 202415.3316.1115.2216.0216.0217,587,500
Feb 09, 202415.2715.7215.1215.3915.3912,633,800
Feb 08, 202414.8115.3714.7715.1115.1114,210,500
Feb 07, 202415.8015.8015.0115.3115.3112,051,100
Feb 06, 202415.4215.6415.2715.3615.366,292,100
Feb 05, 202415.2515.4415.1615.3815.386,608,700
Feb 02, 202415.8015.8015.3015.3115.3110,507,600
Feb 01, 202415.5016.0015.3415.8515.856,700,100
Jan 31, 202416.1816.8016.0316.0416.045,910,700
Jan 30, 202416.7316.8316.2516.3016.305,651,200
Jan 29, 202416.6617.1116.6316.8516.8510,248,400
Jan 26, 202415.8316.1515.7915.8815.883,591,800
Jan 25, 202415.9416.0615.7315.8615.865,017,000
Jan 24, 202416.2716.3315.7615.7815.784,565,500
Jan 23, 202416.1016.2315.7615.9415.944,698,300
Jan 22, 202415.8216.1415.6315.7715.775,562,200
Jan 19, 202415.4515.6815.2615.5615.563,948,900
Jan 18, 202415.5315.5915.2815.4115.414,211,500
Jan 17, 202415.0015.4114.7215.3815.3812,596,800
Jan 16, 202415.4915.6015.2615.3315.338,112,500
Jan 12, 202415.9516.2915.6915.7215.726,143,800
Jan 11, 202416.2216.4215.6816.1316.138,139,600
Jan 10, 202416.3416.5315.9516.1516.1512,268,200
Jan 09, 202416.3716.6716.2216.2916.296,627,900
Jan 08, 202416.2516.9516.1416.4016.408,423,100
Jan 05, 202416.7717.4516.7317.0617.063,986,100
Jan 04, 202416.7716.9016.4916.8216.823,376,800
Jan 03, 202417.4717.4816.8316.8616.864,813,000
Jan 02, 202418.2818.3417.7017.7717.774,142,900
Dec 29, 202318.6918.8918.4318.4918.492,619,600
Dec 28, 202318.7518.9818.6918.8218.822,348,300
Dec 27, 202319.0019.0518.7318.8118.813,330,600
Dec 26, 202318.6819.0118.6318.9318.932,262,500
Dec 22, 202318.9319.1018.4518.6818.683,096,400
Dec 21, 202318.5519.1718.4118.9418.946,709,200
Dec 20, 202318.7319.3918.3418.3518.356,467,700
Dec 19, 202318.2718.9018.2218.8318.836,898,000
Dec 18, 202318.3518.3917.8518.0618.065,304,000
Dec 15, 202318.2518.4517.7718.3318.3312,454,000
Dec 14, 202317.5318.8017.5018.2918.2917,227,600
Dec 13, 202315.8517.1615.5017.0817.088,630,700
Dec 12, 202316.1516.1715.6915.8615.866,937,500
Dec 11, 202315.5516.1815.4716.1516.157,077,200
Dec 08, 202315.1315.6614.9715.6415.646,177,300
Dec 07, 202315.4815.5715.1615.2415.245,610,400
Dec 06, 202314.6016.0714.4315.5015.5012,474,800
Dec 05, 202314.5714.6314.2514.4814.483,657,300
Dec 04, 202314.9515.2814.6014.7114.715,611,300
Dec 01, 202314.3515.1413.8915.0515.059,749,200
Nov 30, 202314.3014.6013.9614.3714.3731,610,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...