Stockscreener 앱 받기
10.73
0.89%
0.1105
Zoominfo Technologies Inc 주식 (ZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.79 | $10.55 | $0.24 | 4,725,693.0 | +1.18% |
| 2024-11-20 | $10.80 | $10.25 | $0.55 | 17,207,034.0 | +7.27% |
| 2024-11-19 | $9.98 | $9.52 | $0.46 | 6,440,674.0 | +1.96% |
| 2024-11-18 | $10.20 | $9.67 | $0.53 | 15,375,309.0 | -5.08% |
| 2024-11-15 | $10.57 | $10.05 | $0.525 | 9,595,073.0 | -3.31% |
| 2024-11-14 | $10.79 | $10.27 | $0.5149 | 10,995,619.0 | +0.47% |
| 2024-11-13 | $11.41 | $10.19 | $1.22 | 36,862,989.0 | -19.50% |
| 2024-11-12 | $13.39 | $12.64 | $0.75 | 17,992,858.0 | +3.40% |
| 2024-11-11 | $12.68 | $12.04 | $0.635 | 8,290,688.0 | +5.50% |
| 2024-11-08 | $12.22 | $11.55 | $0.67 | 13,176,412.0 | +1.87% |
| 2024-11-07 | $11.96 | $11.69 | $0.265 | 8,455,821.0 | -0.59% |
| 2024-11-06 | $11.89 | $11.33 | $0.56 | 14,369,522.0 | +5.81% |
| 2024-11-05 | $11.46 | $11.15 | $0.31 | 5,596,883.0 | -0.89% |
| 2024-11-04 | $11.36 | $11.01 | $0.345 | 12,280,589.0 | -0.35% |
| 2024-11-01 | $11.44 | $10.96 | $0.485 | 9,321,994.0 | +2.53% |
| 2024-10-31 | $11.11 | $10.60 | $0.51 | 9,212,414.0 | +4.25% |
| 2024-10-30 | $10.98 | $10.59 | $0.39 | 2,438,191.0 | -1.67% |
| 2024-10-29 | $10.89 | $10.62 | $0.275 | 2,231,578.0 | +0.37% |
| 2024-10-28 | $10.89 | $10.52 | $0.37 | 4,338,403.0 | +2.38% |
| 2024-10-25 | $10.65 | $10.43 | $0.22 | 2,491,076.0 | +0.87% |
| 2024-10-24 | $10.53 | $10.32 | $0.21 | 3,071,289.0 | +0.48% |
| 2024-10-23 | $10.58 | $10.21 | $0.37 | 2,484,530.0 | -1.33% |
| 2024-10-22 | $10.75 | $10.37 | $0.381 | 7,865,411.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $13.39 | $9.52 | $3.87 | 190,687,158.0 | -2.76% |
| 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% |
12.74%
1.15%
자본화:
|
볼륨(24시간):