5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
-39.25%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-26.88%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.47 | $6.46 (-0.23%) | $6.51 | $6.36 | 2.63 M | $2.08 B |
| 05/05/2026 | $6.54 | $6.56 (0.31%) | $6.60 | $6.41 | 4.43 M | $2.12 B |
| 05/04/2026 | $6.64 | $6.52 (-1.81%) | $6.75 | $6.49 | 6.21 M | $2.10 B |
| 05/01/2026 | $6.50 | $6.65 (2.31%) | $6.72 | $6.35 | 8.66 M | $2.14 B |
| 04/30/2026 | $6.10 | $6.25 (2.46%) | $6.27 | $6.03 | 5.81 M | $2.02 B |
| 04/29/2026 | $6.10 | $6.13 (0.49%) | $6.24 | $6.03 | 5.28 M | $1.98 B |
| 04/28/2026 | $6.09 | $6.18 (1.48%) | $6.36 | $6.08 | 7.79 M | $1.99 B |
| 04/27/2026 | $6.10 | $6.06 (-0.66%) | $6.29 | $6.04 | 6.13 M | $1.95 B |
| 04/24/2026 | $5.90 | $6.13 (3.9%) | $6.13 | $5.73 | 7.29 M | $1.98 B |
| 04/23/2026 | $6.17 | $5.87 (-4.86%) | $6.25 | $5.72 | 7.19 M | $1.89 B |
| 04/22/2026 | $6.29 | $6.36 (1.11%) | $6.37 | $6.20 | 4.90 M | $2.05 B |
| 04/21/2026 | $6.25 | $6.21 (-0.64%) | $6.42 | $6.13 | 4.30 M | $2.00 B |
| 04/20/2026 | $6.14 | $6.24 (1.63%) | $6.31 | $6.03 | 5.41 M | $2.01 B |
| 04/17/2026 | $6.28 | $6.21 (-1.11%) | $6.40 | $6.20 | 9.27 M | $2.00 B |
| 04/16/2026 | $6.27 | $6.17 (-1.59%) | $6.47 | $6.08 | 8.80 M | $1.99 B |
| 04/15/2026 | $5.93 | $6.15 (3.71%) | $6.30 | $5.88 | 13.83 M | $1.98 B |
| 04/14/2026 | $5.59 | $5.79 (3.58%) | $5.90 | $5.55 | 11.96 M | $1.87 B |
| 04/13/2026 | $5.22 | $5.52 (5.75%) | $5.52 | $5.17 | 22.08 M | $1.78 B |
| 04/10/2026 | $5.37 | $5.23 (-2.61%) | $5.49 | $5.15 | 18.80 M | $1.69 B |
| 04/09/2026 | $5.56 | $5.40 (-2.88%) | $5.66 | $5.22 | 14.44 M | $1.74 B |
| 04/08/2026 | $6.05 | $5.63 (-6.94%) | $6.13 | $5.60 | 10.57 M | $1.82 B |
| 04/07/2026 | $5.92 | $5.80 (-2.03%) | $6.05 | $5.77 | 6.79 M | $1.87 B |
| 04/06/2026 | $5.82 | $5.94 (2.06%) | $6.07 | $5.82 | 12.12 M | $1.92 B |
| 04/02/2026 | $5.85 | $5.81 (-0.68%) | $6.17 | $5.73 | 11.56 M | $1.87 B |
| 04/01/2026 | $6.01 | $5.85 (-2.66%) | $6.04 | $5.79 | 9.61 M | $1.89 B |
| 03/31/2026 | $6.02 | $5.98 (-0.66%) | $6.20 | $5.93 | 9.18 M | $1.93 B |
| 03/30/2026 | $5.77 | $5.97 (3.47%) | $6.24 | $5.76 | 12.64 M | $1.93 B |
| 03/27/2026 | $5.82 | $5.72 (-1.72%) | $5.86 | $5.63 | 5.97 M | $1.84 B |
| 03/26/2026 | $5.73 | $5.93 (3.49%) | $6.04 | $5.73 | 6.58 M | $1.91 B |
| 03/25/2026 | $5.89 | $5.81 (-1.36%) | $5.98 | $5.57 | 7.85 M | $1.87 B |
| 03/24/2026 | $6.06 | $5.75 (-5.12%) | $6.10 | $5.72 | 7.67 M | $1.85 B |
| 03/23/2026 | $5.92 | $6.18 (4.39%) | $6.28 | $5.92 | 12.10 M | $1.99 B |
| 03/20/2026 | $5.88 | $5.91 (0.51%) | $5.97 | $5.72 | 56.03 M | $1.91 B |
| 03/19/2026 | $5.91 | $5.95 (0.68%) | $6.13 | $5.84 | 4.55 M | $1.92 B |
| 03/18/2026 | $5.77 | $5.89 (2.08%) | $5.99 | $5.74 | 4.52 M | $1.90 B |
| 03/17/2026 | $5.80 | $5.86 (1.03%) | $6.06 | $5.79 | 6.20 M | $1.89 B |
| 03/16/2026 | $5.90 | $5.78 (-2.03%) | $5.95 | $5.78 | 6.82 M | $1.86 B |
| 03/13/2026 | $6.01 | $5.83 (-3%) | $6.08 | $5.74 | 9.38 M | $1.88 B |
| 03/12/2026 | $6.23 | $6.00 (-3.69%) | $6.36 | $5.98 | 7.50 M | $1.94 B |
| 03/11/2026 | $6.40 | $6.29 (-1.72%) | $6.55 | $6.21 | 6.84 M | $2.03 B |
| 03/10/2026 | $6.51 | $6.31 (-3.07%) | $6.55 | $6.23 | 5.93 M | $2.03 B |
| 03/09/2026 | $6.46 | $6.50 (0.62%) | $6.58 | $6.23 | 6.56 M | $2.10 B |
| 03/06/2026 | $6.45 | $6.56 (1.71%) | $6.64 | $6.37 | 5.66 M | $2.12 B |
| 03/05/2026 | $6.26 | $6.59 (5.27%) | $6.62 | $6.24 | 6.29 M | $2.13 B |
| 03/04/2026 | $6.23 | $6.24 (0.16%) | $6.29 | $6.09 | 5.43 M | $2.01 B |
| 03/03/2026 | $6.07 | $6.23 (2.64%) | $6.29 | $5.93 | 6.63 M | $2.01 B |
| 03/02/2026 | $6.03 | $6.18 (2.49%) | $6.20 | $5.91 | 8.25 M | $1.99 B |
| 02/27/2026 | $6.23 | $6.21 (-0.32%) | $6.24 | $6.00 | 11.19 M | $2.00 B |
| 02/26/2026 | $6.17 | $6.40 (3.73%) | $6.45 | $6.12 | 9.41 M | $2.06 B |
| 02/25/2026 | $5.99 | $6.13 (2.34%) | $6.16 | $5.88 | 6.98 M | $1.98 B |
| 02/24/2026 | $6.04 | $5.99 (-0.83%) | $6.05 | $5.77 | 17.18 M | $1.93 B |
| 02/23/2026 | $6.33 | $6.03 (-4.74%) | $6.35 | $5.97 | 11.53 M | $1.94 B |
| 02/20/2026 | $6.38 | $6.45 (1.1%) | $6.76 | $6.38 | 8.69 M | $2.08 B |
| 02/19/2026 | $6.48 | $6.43 (-0.77%) | $6.56 | $6.34 | 9.44 M | $2.07 B |
| 02/18/2026 | $6.54 | $6.60 (0.92%) | $6.78 | $6.40 | 10.38 M | $2.13 B |
| 02/17/2026 | $6.36 | $6.49 (2.04%) | $6.50 | $6.25 | 14.94 M | $2.09 B |
| 02/13/2026 | $6.36 | $6.36 (0%) | $6.59 | $6.29 | 18.54 M | $2.05 B |
| 02/12/2026 | $6.57 | $6.30 (-4.11%) | $6.60 | $6.20 | 11.14 M | $2.03 B |
| 02/11/2026 | $6.66 | $6.56 (-1.5%) | $7.00 | $6.36 | 25.48 M | $2.12 B |
| 02/10/2026 | $6.05 | $6.63 (9.59%) | $6.96 | $5.84 | 37.31 M | $2.14 B |
| 02/09/2026 | $7.14 | $7.32 (2.52%) | $7.68 | $7.01 | 17.48 M | $2.36 B |
| 02/06/2026 | $6.81 | $7.31 (7.34%) | $7.35 | $6.63 | 11.67 M | $2.36 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.
