5 DAY PERFORMANCE
+58.92%
1 MONTH PERFORMANCE
+63.73%
3 MONTH PERFORMANCE
+131.32%
6 MONTH PERFORMANCE
+9.98%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-45.05%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.82 | $3.94 (3.19%) | $3.95 | $3.82 | 776.41 K | |
| 09/18/2026 | $4.06 | $3.82 (-5.91%) | $4.07 | $3.80 | 15.10 M | $1.13 B |
| 09/17/2026 | $4.11 | $4.02 (-2.19%) | $4.13 | $3.95 | 4.47 M | $1.18 B |
| 09/16/2026 | $4.14 | $4.09 (-1.21%) | $4.14 | $3.99 | 4.93 M | $1.20 B |
| 09/15/2026 | $4.16 | $4.20 (0.96%) | $4.36 | $4.14 | 6.67 M | $1.24 B |
| 09/14/2026 | $3.88 | $4.19 (7.99%) | $4.20 | $3.84 | 5.79 M | $1.23 B |
| 09/11/2026 | $3.86 | $3.80 (-1.55%) | $3.88 | $3.77 | 3.41 M | $1.12 B |
| 09/10/2026 | $3.69 | $3.80 (2.98%) | $3.83 | $3.67 | 2.95 M | $1.12 B |
| 09/09/2026 | $3.91 | $3.72 (-4.86%) | $3.94 | $3.66 | 4.96 M | $1.10 B |
| 09/08/2026 | $4.11 | $3.90 (-5.11%) | $4.15 | $3.80 | 5.94 M | $1.15 B |
| 09/04/2026 | $4.06 | $4.13 (1.72%) | $4.16 | $3.93 | 4.39 M | $1.22 B |
| 09/03/2026 | $4.12 | $4.12 (0%) | $4.24 | $4.08 | 4.36 M | $1.21 B |
| 09/02/2026 | $4.06 | $4.09 (0.74%) | $4.28 | $4.03 | 4.29 M | $1.20 B |
| 09/01/2026 | $4.14 | $4.12 (-0.48%) | $4.28 | $4.05 | 4.97 M | $1.21 B |
| 08/31/2026 | $4.22 | $4.24 (0.47%) | $4.26 | $4.11 | 7.08 M | $1.25 B |
| 08/28/2026 | $4.08 | $4.20 (2.94%) | $4.29 | $4.08 | 5.62 M | $1.24 B |
| 08/27/2026 | $3.84 | $4.08 (6.25%) | $4.20 | $3.80 | 6.05 M | $1.20 B |
| 08/26/2026 | $3.81 | $3.80 (-0.26%) | $3.86 | $3.77 | 2.51 M | $1.12 B |
| 08/25/2026 | $3.89 | $3.86 (-0.77%) | $3.97 | $3.80 | 3.66 M | $1.14 B |
| 08/24/2026 | $3.96 | $3.90 (-1.52%) | $4.00 | $3.85 | 3.40 M | $1.15 B |
| 08/21/2026 | $3.87 | $3.97 (2.58%) | $4.01 | $3.85 | 6.21 M | $1.17 B |
| 08/20/2026 | $3.80 | $3.88 (2.11%) | $3.89 | $3.73 | 4.16 M | $1.14 B |
| 08/19/2026 | $3.81 | $3.82 (0.26%) | $4.05 | $3.81 | 6.76 M | $1.13 B |
| 08/18/2026 | $3.80 | $3.82 (0.53%) | $3.95 | $3.79 | 4.37 M | $1.13 B |
| 08/17/2026 | $4.01 | $3.76 (-6.23%) | $4.01 | $3.72 | 6.67 M | $1.11 B |
| 08/14/2026 | $4.25 | $4.05 (-4.71%) | $4.31 | $4.04 | 6.93 M | $1.19 B |
| 08/13/2026 | $3.86 | $4.31 (11.66%) | $4.37 | $3.81 | 9.26 M | $1.27 B |
| 08/12/2026 | $4.05 | $3.86 (-4.69%) | $4.05 | $3.75 | 7.18 M | $1.14 B |
| 08/11/2026 | $4.21 | $4.08 (-3.09%) | $4.30 | $4.06 | 6.65 M | $1.20 B |
| 08/10/2026 | $4.13 | $4.23 (2.42%) | $4.33 | $4.13 | 9.21 M | $1.25 B |
| 08/07/2026 | $4.33 | $4.18 (-3.46%) | $4.33 | $4.05 | 11.37 M | $1.23 B |
| 08/06/2026 | $3.78 | $4.14 (9.52%) | $4.24 | $3.76 | 16.76 M | $1.22 B |
| 08/05/2026 | $3.67 | $3.66 (-0.27%) | $3.80 | $3.60 | 11.35 M | $1.08 B |
| 08/04/2026 | $3.46 | $3.62 (4.62%) | $3.66 | $3.46 | 4.51 M | $1.07 B |
| 08/03/2026 | $3.41 | $3.57 (4.69%) | $3.64 | $3.40 | 7.29 M | $1.05 B |
| 07/31/2026 | $3.33 | $3.30 (-0.9%) | $3.40 | $3.27 | 6.51 M | $1.06 B |
| 07/30/2026 | $3.45 | $3.32 (-3.77%) | $3.45 | $3.18 | 6.11 M | $1.07 B |
| 07/29/2026 | $3.28 | $3.50 (6.71%) | $3.52 | $3.27 | 7.55 M | $1.13 B |
| 07/28/2026 | $3.09 | $3.28 (6.15%) | $3.34 | $3.09 | 7.25 M | $1.06 B |
| 07/27/2026 | $3.00 | $3.08 (2.67%) | $3.16 | $2.97 | 7.20 M | $993.30 M |
| 07/24/2026 | $2.88 | $2.92 (1.39%) | $2.97 | $2.87 | 5.17 M | $941.70 M |
| 07/23/2026 | $2.91 | $2.88 (-1.03%) | $2.98 | $2.74 | 8.71 M | $928.80 M |
| 07/22/2026 | $3.04 | $2.92 (-3.95%) | $3.07 | $2.88 | 6.07 M | $941.70 M |
| 07/21/2026 | $3.05 | $3.02 (-0.98%) | $3.17 | $3.00 | 6.49 M | $973.95 M |
| 07/20/2026 | $3.11 | $3.13 (0.64%) | $3.23 | $3.04 | 8.07 M | $1.01 B |
| 07/17/2026 | $3.06 | $3.07 (0.33%) | $3.19 | $3.04 | 5.38 M | $990.08 M |
| 07/16/2026 | $3.13 | $3.13 (0%) | $3.20 | $3.04 | 7.10 M | $1.01 B |
| 07/15/2026 | $3.08 | $3.08 (0%) | $3.20 | $3.06 | 4.69 M | $993.30 M |
| 07/14/2026 | $2.99 | $3.02 (1%) | $3.09 | $2.93 | 6.19 M | $973.95 M |
| 07/13/2026 | $2.96 | $3.08 (4.05%) | $3.22 | $2.94 | 10.94 M | $993.30 M |
| 07/10/2026 | $3.00 | $2.92 (-2.67%) | $3.06 | $2.81 | 9.72 M | $941.70 M |
| 07/09/2026 | $2.84 | $2.94 (3.52%) | $2.99 | $2.80 | 6.50 M | $948.15 M |
| 07/08/2026 | $2.95 | $2.92 (-1.02%) | $3.01 | $2.87 | 10.70 M | $941.70 M |
| 07/07/2026 | $3.01 | $2.99 (-0.66%) | $3.11 | $2.98 | 6.33 M | $964.28 M |
| 07/06/2026 | $2.95 | $2.93 (-0.68%) | $3.01 | $2.83 | 15.08 M | $944.93 M |
| 07/02/2026 | $2.82 | $2.99 (6.03%) | $3.04 | $2.82 | 11.70 M | $964.28 M |
| 07/01/2026 | $2.99 | $2.84 (-5.02%) | $3.03 | $2.83 | 12.71 M | $915.90 M |
| 06/30/2026 | $2.87 | $2.93 (2.09%) | $2.94 | $2.84 | 10.13 M | $944.93 M |
| 06/29/2026 | $2.94 | $2.92 (-0.68%) | $2.97 | $2.81 | 14.90 M | $941.70 M |
| 06/26/2026 | $2.61 | $2.89 (10.73%) | $2.94 | $2.61 | 45.33 M | $932.03 M |
| 06/25/2026 | $2.78 | $2.61 (-6.12%) | $2.78 | $2.61 | 9.97 M | $841.73 M |
| 06/24/2026 | $2.72 | $2.83 (4.04%) | $2.86 | $2.70 | 11.40 M | $912.68 M |
| 06/23/2026 | $2.60 | $2.71 (4.23%) | $2.79 | $2.60 | 11.11 M | $873.98 M |
| 06/22/2026 | $2.78 | $2.65 (-4.68%) | $2.79 | $2.54 | 14.10 M | $854.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
