5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-35.07%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.25 | $10.94 (-2.76%) | $11.34 | $10.83 | 5.27 M | $3.88 B |
| 03/11/2025 | $11.12 | $11.02 (-0.9%) | $11.37 | $10.97 | 6.44 M | $3.91 B |
| 03/10/2025 | $11.41 | $11.16 (-2.19%) | $11.52 | $11.08 | 7.55 M | $3.96 B |
| 03/07/2025 | $11.34 | $11.51 (1.5%) | $11.58 | $11.13 | 6.75 M | $4.09 B |
| 03/06/2025 | $11.70 | $11.40 (-2.56%) | $11.87 | $11.33 | 6.27 M | $4.05 B |
| 03/05/2025 | $11.80 | $11.90 (0.85%) | $11.93 | $11.44 | 6.86 M | $4.22 B |
| 03/04/2025 | $11.37 | $11.77 (3.52%) | $11.87 | $11.18 | 6.11 M | $4.18 B |
| 03/03/2025 | $11.87 | $11.54 (-2.78%) | $12.01 | $11.47 | 8.11 M | $4.10 B |
| 02/28/2025 | $11.91 | $11.66 (-2.1%) | $11.96 | $11.54 | 11.01 M | $4.14 B |
| 02/27/2025 | $11.73 | $12.01 (2.39%) | $12.63 | $11.62 | 19.86 M | $4.26 B |
| 02/26/2025 | $11.18 | $11.73 (4.92%) | $12.07 | $10.92 | 37.44 M | $4.16 B |
| 02/25/2025 | $9.50 | $9.53 (0.32%) | $9.77 | $9.38 | 9.25 M | $3.38 B |
| 02/24/2025 | $9.70 | $9.64 (-0.62%) | $9.75 | $9.44 | 6.89 M | $3.42 B |
| 02/21/2025 | $9.95 | $9.65 (-3.02%) | $9.97 | $9.63 | 6.48 M | $3.43 B |
| 02/20/2025 | $9.97 | $9.90 (-0.7%) | $10.07 | $9.74 | 5.00 M | $3.51 B |
| 02/19/2025 | $10.45 | $10.17 (-2.68%) | $10.48 | $10.15 | 4.81 M | $3.61 B |
| 02/18/2025 | $10.29 | $10.51 (2.14%) | $10.64 | $10.27 | 5.26 M | $3.73 B |
| 02/14/2025 | $10.25 | $10.24 (-0.1%) | $10.27 | $9.98 | 2.51 M | $3.63 B |
| 02/13/2025 | $10.32 | $10.17 (-1.45%) | $10.34 | $10.05 | 5.81 M | $3.61 B |
| 02/12/2025 | $10.08 | $10.29 (2.08%) | $10.32 | $9.86 | 3.55 M | $3.65 B |
| 02/11/2025 | $10.27 | $10.22 (-0.49%) | $10.34 | $10.06 | 3.16 M | $3.63 B |
| 02/10/2025 | $10.06 | $10.28 (2.19%) | $10.36 | $9.94 | 3.69 M | $3.65 B |
| 02/07/2025 | $10.33 | $10.00 (-3.19%) | $10.34 | $9.99 | 4.01 M | $3.55 B |
| 02/06/2025 | $10.44 | $10.29 (-1.44%) | $10.53 | $10.20 | 3.22 M | $3.65 B |
| 02/05/2025 | $10.33 | $10.46 (1.26%) | $10.47 | $10.25 | 2.87 M | $3.71 B |
| 02/04/2025 | $10.18 | $10.44 (2.55%) | $10.59 | $10.10 | 5.53 M | $3.71 B |
| 02/03/2025 | $10.08 | $10.18 (0.99%) | $10.28 | $10.00 | 3.63 M | $3.61 B |
| 01/31/2025 | $10.54 | $10.29 (-2.37%) | $10.66 | $10.20 | 6.42 M | $3.65 B |
| 01/30/2025 | $10.35 | $10.47 (1.16%) | $10.57 | $10.35 | 6.04 M | $3.72 B |
| 01/29/2025 | $10.48 | $10.31 (-1.62%) | $10.52 | $10.18 | 5.19 M | $3.66 B |
| 01/28/2025 | $10.26 | $10.50 (2.34%) | $10.73 | $10.10 | 9.53 M | $3.73 B |
| 01/27/2025 | $9.85 | $10.11 (2.64%) | $10.38 | $9.77 | 6.01 M | $3.59 B |
| 01/24/2025 | $9.96 | $9.98 (0.2%) | $10.37 | $9.94 | 9.83 M | $3.54 B |
| 01/23/2025 | $9.81 | $9.95 (1.43%) | $9.96 | $9.70 | 6.60 M | $3.53 B |
| 01/22/2025 | $10.00 | $9.89 (-1.1%) | $10.03 | $9.85 | 5.70 M | $3.51 B |
| 01/21/2025 | $10.23 | $9.98 (-2.44%) | $10.28 | $9.94 | 6.43 M | $3.54 B |
| 01/17/2025 | $10.35 | $10.10 (-2.42%) | $10.39 | $10.07 | 4.65 M | $3.58 B |
| 01/16/2025 | $9.92 | $10.18 (2.62%) | $10.23 | $9.88 | 4.59 M | $3.61 B |
| 01/15/2025 | $10.05 | $9.91 (-1.39%) | $10.18 | $9.89 | 4.43 M | $3.52 B |
| 01/14/2025 | $9.96 | $9.77 (-1.91%) | $9.96 | $9.75 | 4.43 M | $3.47 B |
| 01/13/2025 | $9.36 | $9.79 (4.59%) | $9.85 | $9.32 | 20.76 M | $3.47 B |
| 01/10/2025 | $9.40 | $9.43 (0.32%) | $9.53 | $9.32 | 4.60 M | $3.35 B |
| 01/08/2025 | $10.00 | $9.61 (-3.9%) | $10.08 | $9.51 | 13.79 M | $3.41 B |
| 01/07/2025 | $10.44 | $10.14 (-2.87%) | $10.58 | $10.06 | 8.46 M | $3.60 B |
| 01/06/2025 | $10.39 | $10.48 (0.87%) | $10.87 | $10.29 | 12.46 M | $3.72 B |
| 01/03/2025 | $10.58 | $10.64 (0.57%) | $10.67 | $10.34 | 5.50 M | $3.78 B |
| 01/02/2025 | $10.65 | $10.46 (-1.78%) | $10.84 | $10.40 | 9.25 M | $3.71 B |
| 12/31/2024 | $10.49 | $10.51 (0.19%) | $10.71 | $10.39 | 9.98 M | $3.73 B |
| 12/30/2024 | $10.42 | $10.40 (-0.19%) | $10.47 | $10.22 | 7.92 M | $3.69 B |
| 12/27/2024 | $11.05 | $10.66 (-3.53%) | $11.11 | $10.63 | 10.07 M | $3.78 B |
| 12/26/2024 | $10.71 | $11.06 (3.27%) | $11.18 | $10.66 | 5.00 M | $3.93 B |
| 12/24/2024 | $10.85 | $10.79 (-0.55%) | $10.89 | $10.69 | 1.72 M | $3.83 B |
| 12/23/2024 | $10.80 | $10.82 (0.19%) | $10.84 | $10.53 | 5.40 M | $3.84 B |
| 12/20/2024 | $10.38 | $10.79 (3.95%) | $10.94 | $10.32 | 14.58 M | $3.83 B |
| 12/19/2024 | $10.76 | $10.48 (-2.6%) | $10.85 | $10.38 | 5.74 M | $3.72 B |
| 12/18/2024 | $11.19 | $10.58 (-5.45%) | $11.73 | $10.56 | 7.70 M | $3.76 B |
| 12/17/2024 | $10.89 | $11.19 (2.75%) | $11.24 | $10.76 | 6.95 M | $3.97 B |
| 12/16/2024 | $10.36 | $10.89 (5.12%) | $10.91 | $10.26 | 6.29 M | $3.87 B |
| 12/13/2024 | $10.44 | $10.40 (-0.38%) | $10.49 | $10.22 | 4.67 M | $3.69 B |
| 12/12/2024 | $10.77 | $10.61 (-1.49%) | $10.84 | $10.49 | 4.68 M | $3.77 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.
