Scarica l'app Stockscreener
12.70
1.06%
+0.115
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ZI Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di ZoomInfo Technologies Inc. (ZI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $12.73 | $12.23 | $0.498 | 4,668,863.0 | +0.87% |
| 2024-05-09 | $12.82 | $12.18 | $0.645 | 10,400,193.0 | +3.62% |
| 2024-05-08 | $13.07 | $11.67 | $1.40 | 28,008,316.0 | -24.22% |
| 2024-05-07 | $16.62 | $15.96 | $0.665 | 16,331,584.0 | -3.61% |
| 2024-05-06 | $16.67 | $16.25 | $0.415 | 7,262,812.0 | +3.10% |
| 2024-05-03 | $16.98 | $16.02 | $0.955 | 6,863,561.0 | -2.18% |
| 2024-05-02 | $16.66 | $16.11 | $0.545 | 5,544,392.0 | +0.73% |
| 2024-05-01 | $16.87 | $15.79 | $1.08 | 4,268,319.0 | +3.15% |
| 2024-04-30 | $16.35 | $15.85 | $0.50 | 3,754,931.0 | -3.47% |
| 2024-04-29 | $16.77 | $16.37 | $0.40 | 3,186,864.0 | +0.37% |
| 2024-04-26 | $16.42 | $15.81 | $0.61 | 2,680,548.0 | +4.13% |
| 2024-04-25 | $15.80 | $15.38 | $0.425 | 2,752,345.0 | -1.07% |
| 2024-04-24 | $16.00 | $15.69 | $0.32 | 1,824,645.0 | +0.32% |
| 2024-04-23 | $16.09 | $15.56 | $0.535 | 2,402,611.0 | +1.15% |
| 2024-04-22 | $15.73 | $15.42 | $0.31 | 3,051,814.0 | +0.84% |
| 2024-04-19 | $15.95 | $15.51 | $0.44 | 3,658,915.0 | -1.52% |
| 2024-04-18 | $15.90 | $15.43 | $0.47 | 3,765,308.0 | +1.74% |
| 2024-04-17 | $15.61 | $15.29 | $0.32 | 3,930,092.0 | +1.64% |
| 2024-04-16 | $15.43 | $15.15 | $0.28 | 3,085,123.0 | -0.52% |
| 2024-04-15 | $15.92 | $15.28 | $0.64 | 5,183,648.0 | -3.16% |
| 2024-04-12 | $16.36 | $15.76 | $0.60 | 5,889,783.0 | -2.64% |
| 2024-04-11 | $16.35 | $15.69 | $0.66 | 5,873,706.0 | +3.63% |
| 2024-04-10 | $16.05 | $15.60 | $0.45 | 3,348,209.0 | -3.33% |
ZoomInfo Technologies Inc. Stock (ZI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ZoomInfo Technologies Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ZoomInfo Technologies Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ZoomInfo Technologies Inc. Storia dei prezzi delle azioni (ZI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $16.98 | $11.67 | $5.31 | 83,348,040.0 | -19.99% |
| 2024-04 | $16.77 | $14.90 | $1.87 | 97,815,192.0 | -1.06% |
| 2024-03 | $17.01 | $15.40 | $1.61 | 96,495,445.0 | -4.36% |
| 2024-02 | $18.70 | $14.77 | $3.93 | 179,059,304.0 | +4.49% |
| 2024-01 | $18.34 | $14.72 | $3.62 | 131,146,420.0 | -13.25% |
ZoomInfo Technologies Inc. Storia dei prezzi delle azioni (ZI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.39 | $13.89 | $5.50 | 134,213,540.0 | +28.67% |
| 2023-11 | $14.60 | $12.36 | $2.24 | 156,438,093.0 | +10.88% |
| 2023-10 | $17.52 | $12.78 | $4.74 | 139,827,702.0 | -20.98% |
| 2023-09 | $18.63 | $15.53 | $3.10 | 117,213,458.0 | -8.99% |
| 2023-08 | $20.75 | $17.34 | $3.41 | 187,615,240.0 | -29.53% |
| 2023-07 | $30.16 | $24.69 | $5.46 | 91,863,047.0 | +0.71% |
| 2023-06 | $28.75 | $23.50 | $5.25 | 181,809,708.0 | +2.67% |
| 2023-05 | $25.47 | $20.33 | $5.14 | 106,428,512.0 | +12.87% |
| 2023-04 | $24.85 | $20.88 | $3.97 | 76,951,378.0 | -11.33% |
| 2023-03 | $26.36 | $20.72 | $5.64 | 113,777,288.0 | +2.23% |
| 2023-02 | $30.98 | $24.07 | $6.91 | 113,335,315.0 | -14.38% |
| 2023-01 | $31.05 | $24.68 | $6.37 | 107,218,520.0 | -6.24% |
ZoomInfo Technologies Inc. Storia dei prezzi delle azioni (ZI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $32.41 | $27.56 | $4.85 | 83,172,943.0 | +5.28% |
| 2022-11 | $45.90 | $23.29 | $22.61 | 150,316,926.0 | -35.77% |
| 2022-10 | $48.76 | $40.92 | $7.84 | 66,654,873.0 | +6.89% |
| 2022-09 | $45.68 | $38.68 | $7.00 | 78,846,738.0 | -8.28% |
| 2022-08 | $51.86 | $36.43 | $15.43 | 87,918,350.0 | +19.87% |
| 2022-07 | $41.39 | $32.82 | $8.57 | 58,195,675.0 | +13.99% |
| 2022-06 | $43.35 | $30.31 | $13.04 | 127,074,458.0 | -17.70% |
| 2022-05 | $54.43 | $33.80 | $20.63 | 114,959,945.0 | -14.79% |
| 2022-04 | $61.44 | $47.24 | $14.20 | 45,618,714.0 | -20.66% |
| 2022-03 | $60.61 | $47.08 | $13.53 | 71,362,534.0 | +9.23% |
| 2022-02 | $59.89 | $45.92 | $13.97 | 72,505,932.0 | +3.46% |
| 2022-01 | $65.20 | $42.65 | $22.55 | 85,008,262.0 | -17.66% |
0.21%
5.68%
Capitalizzazione:
|
Volume (24 ore):