5 DAY PERFORMANCE
+96.97%
1 MONTH PERFORMANCE
+117.39%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-37.44%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $2.62 | $2.81 (7.25%) | $2.88 | $2.60 | 19.86 M | $906.23 M |
| 06/17/2026 | $2.76 | $2.68 (-2.9%) | $2.84 | $2.66 | 6.81 M | $864.30 M |
| 06/16/2026 | $2.85 | $2.80 (-1.75%) | $2.88 | $2.73 | 6.57 M | $903.00 M |
| 06/15/2026 | $2.83 | $2.84 (0.35%) | $2.87 | $2.76 | 9.97 M | $915.90 M |
| 06/12/2026 | $2.69 | $2.81 (4.46%) | $2.85 | $2.59 | 14.20 M | $906.23 M |
| 06/11/2026 | $2.71 | $2.68 (-1.11%) | $2.73 | $2.59 | 10.49 M | $864.30 M |
| 06/10/2026 | $2.72 | $2.70 (-0.74%) | $2.84 | $2.69 | 9.89 M | $870.75 M |
| 06/09/2026 | $2.85 | $2.77 (-2.81%) | $2.91 | $2.74 | 8.83 M | $893.33 M |
| 06/08/2026 | $2.95 | $2.85 (-3.39%) | $2.97 | $2.84 | 7.76 M | $919.13 M |
| 06/05/2026 | $3.03 | $2.98 (-1.65%) | $3.07 | $2.89 | 11.54 M | $961.05 M |
| 06/04/2026 | $3.21 | $3.03 (-5.61%) | $3.24 | $2.99 | 8.90 M | $977.17 M |
| 06/03/2026 | $3.42 | $3.12 (-8.77%) | $3.42 | $2.94 | 21.63 M | $1.01 B |
| 06/02/2026 | $3.64 | $3.43 (-5.77%) | $3.73 | $3.29 | 25.28 M | $1.11 B |
| 06/01/2026 | $3.43 | $3.82 (11.37%) | $3.88 | $3.43 | 19.97 M | $1.23 B |
| 05/29/2026 | $3.37 | $3.33 (-1.19%) | $3.43 | $3.28 | 18.75 M | $1.07 B |
| 05/28/2026 | $3.31 | $3.21 (-3.02%) | $3.35 | $3.19 | 10.99 M | $1.04 B |
| 05/27/2026 | $3.46 | $3.25 (-6.07%) | $3.52 | $3.24 | 12.75 M | $1.05 B |
| 05/26/2026 | $3.59 | $3.50 (-2.51%) | $3.67 | $3.49 | 9.41 M | $1.13 B |
| 05/22/2026 | $3.60 | $3.61 (0.28%) | $3.75 | $3.55 | 8.23 M | $1.16 B |
| 05/21/2026 | $3.58 | $3.57 (-0.28%) | $3.63 | $3.46 | 13.77 M | $1.15 B |
| 05/20/2026 | $3.75 | $3.67 (-2.13%) | $3.79 | $3.65 | 12.12 M | $1.18 B |
| 05/19/2026 | $3.93 | $3.81 (-3.05%) | $3.99 | $3.77 | 7.12 M | $1.23 B |
| 05/18/2026 | $3.86 | $3.92 (1.55%) | $4.05 | $3.85 | 8.40 M | $1.26 B |
| 05/15/2026 | $3.90 | $3.86 (-1.03%) | $3.99 | $3.76 | 11.96 M | $1.24 B |
| 05/14/2026 | $3.99 | $3.90 (-2.26%) | $4.03 | $3.76 | 16.90 M | $1.26 B |
| 05/13/2026 | $3.99 | $3.96 (-0.75%) | $4.12 | $3.85 | 20.55 M | $1.28 B |
| 05/12/2026 | $4.00 | $4.06 (1.5%) | $4.40 | $3.87 | 42.42 M | $1.31 B |
| 05/11/2026 | $6.35 | $6.04 (-4.88%) | $6.66 | $5.99 | 23.43 M | $1.95 B |
| 05/08/2026 | $6.54 | $6.38 (-2.45%) | $6.59 | $6.20 | 19.86 M | $2.06 B |
| 05/07/2026 | $6.68 | $6.63 (-0.75%) | $6.87 | $6.57 | 7.56 M | $2.14 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.
