Stockscreener 앱 받기
10.79
2.96%
0.31
시간 외 거래:
10.68
-0.11
-1.02%
Zoominfo Technologies Inc 주식 (ZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.94 | $10.32 | $0.62 | 12,283,775.0 | +2.96% |
| 2024-12-19 | $10.85 | $10.38 | $0.479 | 5,721,278.0 | -0.95% |
| 2024-12-18 | $11.73 | $10.56 | $1.17 | 7,203,002.0 | -5.45% |
| 2024-12-17 | $11.24 | $10.76 | $0.48 | 6,928,784.0 | +2.75% |
| 2024-12-16 | $10.91 | $10.26 | $0.65 | 6,174,496.0 | +4.71% |
| 2024-12-13 | $10.49 | $10.21 | $0.275 | 4,646,691.0 | -1.98% |
| 2024-12-12 | $10.84 | $10.49 | $0.35 | 4,360,752.0 | -1.49% |
| 2024-12-11 | $10.80 | $10.25 | $0.55 | 5,981,933.0 | +2.87% |
| 2024-12-10 | $11.10 | $10.40 | $0.70 | 4,150,880.0 | -4.47% |
| 2024-12-09 | $11.10 | $10.85 | $0.245 | 4,662,166.0 | -0.72% |
| 2024-12-06 | $11.13 | $10.94 | $0.19 | 4,283,989.0 | +0.64% |
| 2024-12-05 | $11.24 | $10.94 | $0.30 | 4,098,227.0 | -2.05% |
| 2024-12-04 | $11.29 | $10.93 | $0.36 | 9,579,516.0 | +1.82% |
| 2024-12-03 | $11.44 | $10.93 | $0.515 | 9,858,699.0 | -3.17% |
| 2024-12-02 | $11.41 | $10.99 | $0.415 | 5,341,075.0 | +3.84% |
| 2024-11-29 | $11.06 | $10.77 | $0.295 | 3,268,618.0 | -0.55% |
| 2024-11-27 | $11.04 | $10.83 | $0.205 | 3,400,701.0 | +1.01% |
| 2024-11-26 | $10.90 | $10.64 | $0.255 | 6,225,469.0 | +0.23% |
| 2024-11-25 | $11.02 | $10.64 | $0.38 | 9,676,798.0 | +2.21% |
| 2024-11-22 | $10.88 | $10.28 | $0.60 | 19,385,692.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $11.73 | $10.21 | $1.52 | 107,559,038.0 | -1.37% |
| 2024-11 | $13.39 | $9.52 | $3.87 | 245,001,142.0 | -1.00% |
| 2024-10 | $11.11 | $9.40 | $1.71 | 148,030,054.0 | +7.07% |
| 2024-09 | $10.91 | $9.40 | $1.51 | 120,348,314.0 | +4.35% |
| 2024-08 | $11.45 | $7.65 | $3.80 | 209,415,337.0 | -12.94% |
| 2024-07 | $12.84 | $10.83 | $2.01 | 113,650,587.0 | -11.04% |
| 2024-06 | $13.05 | $11.68 | $1.37 | 127,041,416.0 | +3.99% |
| 2024-05 | $16.98 | $11.67 | $5.31 | 146,473,603.0 | -22.57% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):