5 DAY PERFORMANCE
+49.08%
1 MONTH PERFORMANCE
+73.33%
3 MONTH PERFORMANCE
+77.60%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-42.07%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.40 | $3.67 (-16.61%) | $4.46 | $3.65 | 3.19 M | |
| 11/04/2026 | $4.33 | $4.26 (-1.62%) | $4.53 | $4.21 | 5.81 M | $1.24 B |
| 11/03/2026 | $4.25 | $4.24 (-0.24%) | $4.31 | $4.09 | 3.89 M | $1.24 B |
| 11/02/2026 | $4.36 | $4.31 (-1.15%) | $4.46 | $4.27 | 4.63 M | $1.26 B |
| 10/30/2026 | $4.39 | $4.36 (-0.68%) | $4.50 | $4.34 | 4.06 M | $1.28 B |
| 10/29/2026 | $4.29 | $4.48 (4.43%) | $4.50 | $4.21 | 4.58 M | $1.32 B |
| 10/28/2026 | $4.30 | $4.43 (3.02%) | $4.43 | $4.26 | 4.46 M | $1.30 B |
| 10/27/2026 | $4.21 | $4.35 (3.33%) | $4.44 | $4.15 | 8.53 M | $1.28 B |
| 10/26/2026 | $4.29 | $4.27 (-0.47%) | $4.34 | $4.16 | 3.46 M | $1.26 B |
| 10/23/2026 | $4.28 | $4.35 (1.64%) | $4.38 | $4.24 | 3.01 M | $1.28 B |
| 10/22/2026 | $4.25 | $4.31 (1.41%) | $4.47 | $4.21 | 4.58 M | $1.27 B |
| 10/21/2026 | $4.09 | $4.21 (2.93%) | $4.34 | $4.03 | 5.64 M | $1.24 B |
| 10/20/2026 | $3.94 | $4.10 (4.06%) | $4.16 | $3.93 | 5.41 M | $1.21 B |
| 10/19/2026 | $3.82 | $3.93 (2.88%) | $3.96 | $3.79 | 3.18 M | $1.16 B |
| 10/16/2026 | $4.14 | $3.80 (-8.21%) | $4.18 | $3.75 | 4.23 M | $1.12 B |
| 10/15/2026 | $3.92 | $4.08 (4.08%) | $4.15 | $3.92 | 5.95 M | $1.20 B |
| 10/14/2026 | $3.86 | $3.91 (1.3%) | $4.01 | $3.82 | 4.05 M | $1.15 B |
| 10/13/2026 | $3.89 | $3.94 (1.29%) | $4.09 | $3.89 | 3.04 M | $1.16 B |
| 10/12/2026 | $3.94 | $3.88 (-1.52%) | $3.98 | $3.86 | 3.34 M | $1.14 B |
| 10/09/2026 | $3.87 | $3.88 (0.26%) | $4.01 | $3.84 | 4.58 M | $1.14 B |
| 10/08/2026 | $3.72 | $3.83 (2.96%) | $3.88 | $3.70 | 5.89 M | $1.13 B |
| 10/07/2026 | $3.63 | $3.70 (1.93%) | $3.71 | $3.59 | 5.47 M | $1.09 B |
| 10/06/2026 | $3.72 | $3.65 (-1.88%) | $3.79 | $3.58 | 3.66 M | $1.07 B |
| 10/05/2026 | $3.68 | $3.75 (1.9%) | $3.83 | $3.68 | 6.89 M | $1.10 B |
| 10/02/2026 | $3.86 | $3.71 (-3.89%) | $3.86 | $3.65 | 3.78 M | $1.09 B |
| 10/01/2026 | $3.85 | $3.85 (0%) | $3.97 | $3.72 | 5.47 M | $1.13 B |
| 09/30/2026 | $3.65 | $3.79 (3.84%) | $3.83 | $3.64 | 4.19 M | $1.12 B |
| 09/29/2026 | $3.56 | $3.63 (1.97%) | $3.69 | $3.53 | 7.17 M | $1.07 B |
| 09/28/2026 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.50 | 5.05 M | $1.06 B |
| 09/25/2026 | $3.90 | $3.75 (-3.85%) | $3.94 | $3.74 | 4.48 M | $1.10 B |
| 09/24/2026 | $3.90 | $3.92 (0.51%) | $3.96 | $3.83 | 3.41 M | $1.15 B |
| 09/23/2026 | $3.88 | $3.90 (0.52%) | $3.94 | $3.82 | 3.53 M | $1.15 B |
| 09/22/2026 | $4.00 | $3.88 (-3%) | $4.02 | $3.82 | 6.76 M | $1.14 B |
| 09/21/2026 | $3.82 | $3.90 (2.09%) | $3.95 | $3.82 | 5.12 M | $1.15 B |
| 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 |
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.
