12.76
1.43%
+0.18
ZoomInfo Technologies Inc. 주식 (ZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-10 | $12.79 | $12.23 | $0.555 | 7,704,737.0 | +1.43% |
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% |
ZoomInfo Technologies Inc. 주식 (ZI) 연도별 가격 이력
이 심층 분석에서는 ZoomInfo Technologies Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ZoomInfo Technologies Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ZoomInfo Technologies Inc. 주식 (ZI) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $16.98 | $11.67 | $5.31 | 94,088,651.0 | -19.55% |
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. 주식 (ZI) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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. 주식 (ZI) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):