ZoomInfo Technologies Inc (ZI) Historical Stock Data
10.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZI is up 0.33% a day on average. There have been 14 days where ZoomInfo Technologies Inc closed green and 16 days where ZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 10.16 | 10.55 | ↑$0.39 (3.84%) | 10.16 | 10.71 | 4.74M |
| 2025-07-11 | 10.29 | 10.20 | ↓$0.09 (-0.87%) | 10.12 | 10.34 | 3.30M |
| 2025-06-30 | 10.05 | 10.13 | ↑$0.07 (0.75%) | 10.03 | 10.27 | 2.52M |
| 2025-06-27 | 10.00 | 10.09 | ↑$0.09 (0.90%) | 9.96 | 10.16 | 4.26M |
| 2025-06-23 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.56 | 9.86 | 3.64M |
| 2025-06-20 | 9.84 | 9.80 | ↓$0.04 (-0.41%) | 9.74 | 9.94 | 7.18M |
| 2025-06-18 | 9.81 | 9.74 | ↓$0.07 (-0.71%) | 9.69 | 9.87 | 3.60M |
| 2025-06-17 | 9.87 | 9.77 | ↓$0.10 (-1.01%) | 9.75 | 9.93 | 3.18M |
| 2025-06-16 | 9.70 | 9.99 | ↑$0.29 (2.99%) | 9.68 | 10.02 | 5.59M |
| 2025-06-13 | 9.59 | 9.66 | ↑$0.07 (0.73%) | 9.52 | 9.87 | 3.44M |
| 2025-06-12 | 10.18 | 9.99 | ↓$0.19 (-1.87%) | 9.98 | 10.25 | 2.79M |
| 2025-06-11 | 10.19 | 10.24 | ↑$0.05 (0.49%) | 10.18 | 10.40 | 3.58M |
| 2025-06-10 | 10.21 | 10.12 | ↓$0.09 (-0.88%) | 10.08 | 10.37 | 5.14M |
| 2025-06-06 | 10.10 | 9.91 | ↓$0.19 (-1.88%) | 9.88 | 10.13 | 3.44M |
| 2025-06-05 | 10.03 | 9.97 | ↓$0.06 (-0.60%) | 9.88 | 10.14 | 3.55M |
| 2025-06-04 | 10.00 | 9.97 | ↓$0.03 (-0.30%) | 9.89 | 10.16 | 3.32M |
| 2025-05-30 | 9.32 | 9.55 | ↑$0.23 (2.47%) | 9.17 | 9.65 | 5.61M |
| 2025-05-29 | 9.63 | 9.32 | ↓$0.31 (-3.22%) | 9.25 | 9.63 | 10.55M |
| 2025-05-28 | 9.79 | 9.52 | ↓$0.27 (-2.76%) | 9.50 | 9.91 | 4.10M |
| 2025-05-27 | 9.82 | 9.83 | ↑$0.01 (0.10%) | 9.60 | 9.90 | 4.25M |
| 2025-05-23 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.35 | 9.62 | 2.80M |
| 2025-05-22 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.46 | 9.62 | 3.62M |
| 2025-05-20 | 9.89 | 9.70 | ↓$0.19 (-1.92%) | 9.65 | 10.00 | 7.86M |
| 2025-05-19 | 10.00 | 9.90 | ↓$0.10 (-1.00%) | 9.88 | 10.12 | 4.95M |
| 2025-05-16 | 10.05 | 10.20 | ↑$0.15 (1.49%) | 10.01 | 10.22 | 5.02M |
| 2025-05-15 | 10.10 | 10.05 | ↓$0.04 (-0.45%) | 9.93 | 10.23 | 5.01M |
| 2025-05-14 | 10.00 | 10.23 | ↑$0.23 (2.30%) | 9.93 | 10.34 | 6.67M |
| 2025-05-13 | 9.29 | 10.03 | ↑$0.74 (7.97%) | 9.29 | 10.47 | 4.96M |
| 2025-05-12 | 9.98 | 10.31 | ↑$0.33 (3.31%) | 9.65 | 10.38 | 14.94M |
| 2025-05-09 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 9.17 | 9.47 | 5.50M |
Create an account or log in to view more rows.
$ZI CHUG CHUG CHUG
$ZI let’s go!! Squeeze time
$ZI i need more
$ZI lets go <3
$ZI Buy it up so it crashes harder in the next two trading days
$ZI up we go
$ZI Mindset is key
$ZI coming now
$ZI Holding Pattern
$ZI Longs will be rewarded handsomely