Get the Stockscreener App
9.64
0.94%
0.09
After Hours:
9.64
Zoominfo Technologies Inc Stock (ZI) Price History
The historical daily chart and data for Zoominfo Technologies Inc stock (ZI), show that the latest closing stock price as of September 09, 2024, is $9.64.
- Zoominfo Technologies Inc all-time high stock price is $79.17, occurred on November 19, 2021.
- The lowest Zoominfo Technologies Inc stock price recorded was $7.65 on August 06, 2024. Since then, Zoominfo Technologies Inc's stock price has risen over 26.01% to $9.64 now.
- The 52-week high stock price for ZI is $19.39, representing a 101.14% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for ZI is $7.65, indicating a -20.64% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Zoominfo Technologies Inc (ZI) stock in the beginning of 2023 was $61.50. The stock closed the year at $30.11, a loss of over -51.04% for the year.
The table below shows more information about ZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2024 | $9.90 | $9.53 | $0.375 | 4,420,222.0 | +0.94% |
| Sep 06, 2024 | $9.96 | $9.52 | $0.435 | 5,419,545.0 | -3.92% |
| Sep 05, 2024 | $9.99 | $9.73 | $0.26 | 3,263,828.0 | +1.22% |
| Sep 04, 2024 | $10.18 | $9.79 | $0.39 | 5,332,027.0 | -1.01% |
| Sep 03, 2024 | $10.06 | $9.79 | $0.27 | 5,499,015.0 | +0.30% |
| Aug 30, 2024 | $10.00 | $9.76 | $0.24 | 5,841,342.0 | +1.64% |
| Aug 29, 2024 | $9.88 | $9.69 | $0.19 | 4,460,014.0 | +0.10% |
| Aug 28, 2024 | $9.80 | $9.41 | $0.39 | 4,865,325.0 | -0.51% |
| Aug 27, 2024 | $9.87 | $9.62 | $0.245 | 3,716,490.0 | -0.31% |
| Aug 26, 2024 | $9.86 | $9.64 | $0.22 | 4,387,273.0 | +0.82% |
| Aug 23, 2024 | $9.97 | $9.60 | $0.37 | 5,193,821.0 | +2.21% |
| Aug 22, 2024 | $9.76 | $9.49 | $0.265 | 5,489,087.0 | -1.86% |
| Aug 21, 2024 | $9.79 | $9.53 | $0.26 | 3,837,581.0 | -0.21% |
| Aug 20, 2024 | $9.73 | $9.40 | $0.33 | 7,550,680.0 | +1.78% |
| Aug 19, 2024 | $9.67 | $9.10 | $0.57 | 10,188,506.0 | +4.38% |
| Aug 16, 2024 | $9.27 | $9.05 | $0.22 | 4,955,462.0 | -0.65% |
| Aug 15, 2024 | $9.31 | $8.96 | $0.355 | 5,795,675.0 | +3.72% |
| Aug 14, 2024 | $9.19 | $8.83 | $0.36 | 5,129,911.0 | -3.69% |
| Aug 13, 2024 | $9.29 | $8.51 | $0.78 | 8,654,512.0 | +5.74% |
Zoominfo Technologies Inc Stock (ZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zoominfo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zoominfo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zoominfo Technologies Inc Stock (ZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $10.18 | $9.52 | $0.655 | 28,354,859.0 | -2.53% |
| Aug, 2024 | $11.45 | $7.65 | $3.80 | 209,415,337.0 | -12.94% |
| Jul, 2024 | $12.84 | $10.83 | $2.01 | 113,650,587.0 | -11.04% |
| Jun, 2024 | $13.05 | $11.68 | $1.37 | 127,041,416.0 | +3.99% |
| May, 2024 | $16.98 | $11.67 | $5.31 | 146,473,603.0 | -22.57% |
| Apr, 2024 | $16.77 | $14.90 | $1.87 | 97,815,192.0 | -1.06% |
| Mar, 2024 | $17.01 | $15.40 | $1.61 | 96,495,445.0 | -4.36% |
| Feb, 2024 | $18.70 | $14.77 | $3.93 | 179,059,304.0 | +4.49% |
| Jan, 2024 | $18.34 | $14.72 | $3.62 | 131,146,420.0 | -13.25% |
Zoominfo Technologies Inc Stock (ZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.39 | $13.89 | $5.50 | 134,213,540.0 | +28.67% |
| Nov, 2023 | $14.60 | $12.36 | $2.24 | 156,438,093.0 | +10.88% |
| Oct, 2023 | $17.52 | $12.78 | $4.74 | 139,827,702.0 | -20.98% |
| Sep, 2023 | $18.63 | $15.53 | $3.10 | 117,213,458.0 | -8.99% |
| Aug, 2023 | $20.75 | $17.34 | $3.41 | 187,615,240.0 | -29.53% |
| Jul, 2023 | $30.16 | $24.69 | $5.46 | 91,863,047.0 | +0.71% |
| Jun, 2023 | $28.75 | $23.50 | $5.25 | 181,809,708.0 | +2.67% |
| May, 2023 | $25.47 | $20.33 | $5.14 | 106,428,512.0 | +12.87% |
| Apr, 2023 | $24.85 | $20.88 | $3.97 | 76,951,378.0 | -11.33% |
| Mar, 2023 | $26.36 | $20.72 | $5.64 | 113,777,288.0 | +2.23% |
| Feb, 2023 | $30.98 | $24.07 | $6.91 | 113,335,315.0 | -14.38% |
| Jan, 2023 | $31.05 | $24.68 | $6.37 | 107,218,520.0 | -6.24% |
Zoominfo Technologies Inc Stock (ZI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.41 | $27.56 | $4.85 | 83,172,943.0 | +5.28% |
| Nov, 2022 | $45.90 | $23.29 | $22.61 | 150,316,926.0 | -35.77% |
| Oct, 2022 | $48.76 | $40.92 | $7.84 | 66,654,873.0 | +6.89% |
| Sep, 2022 | $45.68 | $38.68 | $7.00 | 78,846,738.0 | -8.28% |
| Aug, 2022 | $51.86 | $36.43 | $15.43 | 87,918,350.0 | +19.87% |
| Jul, 2022 | $41.39 | $32.82 | $8.57 | 58,195,675.0 | +13.99% |
| Jun, 2022 | $43.35 | $30.31 | $13.04 | 127,074,458.0 | -17.70% |
| May, 2022 | $54.43 | $33.80 | $20.63 | 114,959,945.0 | -14.79% |
| Apr, 2022 | $61.44 | $47.24 | $14.20 | 45,618,714.0 | -20.66% |
| Mar, 2022 | $60.61 | $47.08 | $13.53 | 71,362,534.0 | +9.23% |
| Feb, 2022 | $59.89 | $45.92 | $13.97 | 72,505,932.0 | +3.46% |
| Jan, 2022 | $65.20 | $42.65 | $22.55 | 85,008,262.0 | -17.66% |
0.42%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):