5 DAY PERFORMANCE
+131.32%
1 MONTH PERFORMANCE
+80.06%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
-35.45%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-33.13%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.46 | $6.50 (0.62%) | $6.55 | $6.35 | 7.27 M | $2.10 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 |
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.
