Skip to main content

Zoominfo Technologies Inc Cl A (NQ: ZI )

13.20 +0.11 (+0.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.63 13.65 13.06 13.09 5,055,784 -0.52(-3.82%)
May 16, 2024 13.21 13.67 13.13 13.61 4,990,284 +0.44(+3.34%)
May 15, 2024 13.13 13.20 12.78 13.17 4,865,990 +0.18(+1.39%)
May 14, 2024 13.11 13.22 12.89 12.99 4,625,878 +0.03(+0.23%)
May 13, 2024 12.81 12.98 12.71 12.96 9,721,041 +0.20(+1.57%)
May 10, 2024 12.55 12.79 12.23 12.76 7,883,492 +0.18(+1.43%)
May 09, 2024 12.18 12.82 12.18 12.58 10,407,737 +0.44(+3.62%)
May 08, 2024 12.11 13.07 11.67 12.14 28,017,080 -3.88(-24.22%)
May 07, 2024 16.55 16.62 15.96 16.02 16,542,059 -0.60(-3.61%)
May 06, 2024 16.26 16.67 16.25 16.62 7,269,202 +0.50(+3.10%)
May 03, 2024 16.90 16.98 16.02 16.12 6,873,099 -0.36(-2.18%)
May 02, 2024 16.56 16.66 16.11 16.48 5,556,614 +0.12(+0.73%)
May 01, 2024 15.83 16.87 15.79 16.36 4,276,419 +0.50(+3.15%)
Apr 30, 2024 16.17 16.35 15.85 15.86 4,541,330 -0.57(-3.47%)
Apr 29, 2024 16.45 16.77 16.37 16.43 3,272,100 +0.06(+0.37%)
Apr 26, 2024 15.91 16.42 15.81 16.37 2,687,005 +0.65(+4.13%)
Apr 25, 2024 15.55 15.80 15.38 15.72 2,814,351 -0.17(-1.07%)
Apr 24, 2024 15.91 16.00 15.69 15.89 1,844,175 +0.05(+0.32%)
Apr 23, 2024 15.60 16.09 15.56 15.84 2,410,160 +0.18(+1.15%)
Apr 22, 2024 15.55 15.73 15.42 15.66 3,234,176 +0.13(+0.84%)
Apr 19, 2024 15.74 15.95 15.51 15.53 3,766,709 -0.24(-1.52%)
Apr 18, 2024 15.50 15.90 15.43 15.77 3,767,475 +0.27(+1.74%)
Apr 17, 2024 15.31 15.61 15.29 15.50 4,078,121 +0.25(+1.64%)
Apr 16, 2024 15.20 15.43 15.15 15.25 3,093,656 -0.08(-0.52%)
Apr 15, 2024 15.86 15.92 15.28 15.33 5,509,902 -0.50(-3.16%)
Apr 12, 2024 16.08 16.36 15.76 15.83 5,892,397 -0.43(-2.64%)
Apr 11, 2024 15.75 16.35 15.69 16.26 5,875,422 +0.57(+3.63%)
Apr 10, 2024 15.84 16.05 15.60 15.69 3,348,400 -0.54(-3.33%)
Apr 09, 2024 15.90 16.33 15.87 16.23 4,648,601 +0.39(+2.46%)
Apr 08, 2024 15.45 15.96 15.28 15.84 3,026,620 +0.52(+3.39%)
Apr 05, 2024 15.08 15.45 14.90 15.32 10,995,899 +0.24(+1.59%)
Apr 04, 2024 16.28 16.29 14.95 15.08 9,942,460 -1.04(-6.45%)
Apr 03, 2024 15.87 16.18 15.75 16.12 4,348,257 +0.20(+1.26%)
Apr 02, 2024 15.76 15.96 15.59 15.92 5,007,385 -0.14(-0.87%)
Apr 01, 2024 16.09 16.40 15.91 16.06 5,921,455 +0.03(+0.19%)
Mar 28, 2024 15.84 16.05 15.84 16.03 4,317,839 +0.18(+1.14%)
Mar 27, 2024 15.50 15.86 15.50 15.85 2,712,253 +0.43(+2.79%)
Mar 26, 2024 15.61 15.76 15.40 15.42 2,497,977 -0.08(-0.52%)
Mar 25, 2024 15.57 15.66 15.41 15.50 2,389,444 -0.05(-0.32%)
Mar 22, 2024 16.02 16.09 15.54 15.55 3,031,807 -0.47(-2.93%)
Mar 21, 2024 16.13 16.28 15.91 16.02 5,178,048 +0.15(+0.95%)
Mar 20, 2024 15.76 16.00 15.68 15.87 6,097,876 +0.03(+0.19%)
Mar 19, 2024 15.60 16.06 15.60 15.84 3,974,196 -0.03(-0.19%)
Mar 18, 2024 16.06 16.12 15.68 15.87 5,636,852 -0.12(-0.75%)
Mar 15, 2024 15.80 16.00 15.63 15.99 11,332,387 +0.09(+0.57%)
Mar 14, 2024 16.35 16.38 15.71 15.90 5,904,453 -0.44(-2.69%)
Mar 13, 2024 16.10 16.74 16.09 16.34 4,705,557 +0.20(+1.24%)
Mar 12, 2024 16.70 16.85 16.07 16.14 8,992,759 -0.56(-3.35%)
Mar 11, 2024 16.52 17.01 16.50 16.70 6,374,026 +0.19(+1.15%)
Mar 08, 2024 16.70 16.76 16.38 16.51 3,369,652 -0.06(-0.36%)
Mar 07, 2024 16.18 16.61 16.13 16.57 5,772,247 +0.44(+2.73%)
Mar 06, 2024 16.40 16.40 15.45 16.13 6,750,528 +0.04(+0.25%)
Mar 05, 2024 16.38 16.43 16.05 16.09 3,453,435 -0.54(-3.25%)
Mar 04, 2024 16.83 17.00 16.33 16.63 3,290,748 -0.24(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.