ZoomInfo Technologies Inc (ZI) Historical Stock Data
15.77 ↑0.27 (1.74%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZI is up 0.01% a day on average. There have been 17 days where ZoomInfo Technologies Inc closed green and 13 days where ZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.50 | 15.77 | ↑$0.27 (1.74%) | 15.43 | 15.90 | 3.74M |
| 2024-04-17 | 15.31 | 15.50 | ↑$0.19 (1.24%) | 15.29 | 15.61 | 3.93M |
| 2024-04-16 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 15.15 | 15.43 | 3.03M |
| 2024-04-15 | 15.86 | 15.33 | ↓$0.53 (-3.34%) | 15.28 | 15.92 | 4.63M |
| 2024-04-12 | 16.08 | 15.83 | ↓$0.25 (-1.55%) | 15.76 | 16.36 | 5.89M |
| 2024-04-11 | 15.73 | 16.26 | ↑$0.53 (3.37%) | 15.69 | 16.35 | 5.87M |
| 2024-04-10 | 15.84 | 15.69 | ↓$0.15 (-0.95%) | 15.60 | 16.05 | 3.35M |
| 2024-04-09 | 15.90 | 16.23 | ↑$0.33 (2.08%) | 15.87 | 16.33 | 4.61M |
| 2024-04-08 | 15.45 | 15.84 | ↑$0.39 (2.52%) | 15.28 | 15.96 | 2.96M |
| 2024-04-05 | 15.08 | 15.32 | ↑$0.24 (1.59%) | 14.91 | 15.45 | 11M |
| 2024-04-04 | 16.28 | 15.08 | ↓$1.20 (-7.37%) | 14.95 | 16.29 | 9.94M |
| 2024-04-03 | 15.87 | 16.12 | ↑$0.25 (1.58%) | 15.75 | 16.16 | 4.35M |
| 2024-04-02 | 15.76 | 15.92 | ↑$0.16 (1.02%) | 15.59 | 15.96 | 4.97M |
| 2024-04-01 | 16.09 | 16.06 | ↓$0.03 (-0.19%) | 15.92 | 16.40 | 5.52M |
| 2024-03-28 | 15.85 | 16.03 | ↑$0.18 (1.14%) | 15.84 | 16.05 | 3.55M |
| 2024-03-27 | 15.50 | 15.85 | ↑$0.35 (2.26%) | 15.50 | 15.86 | 2.71M |
| 2024-03-26 | 15.61 | 15.42 | ↓$0.19 (-1.22%) | 15.40 | 15.76 | 2.44M |
| 2024-03-25 | 15.57 | 15.50 | ↓$0.07 (-0.45%) | 15.41 | 15.66 | 2.37M |
| 2024-03-22 | 16.02 | 15.55 | ↓$0.47 (-2.93%) | 15.54 | 16.09 | 2.83M |
| 2024-03-21 | 16.13 | 16.02 | ↓$0.11 (-0.68%) | 15.92 | 16.28 | 4.99M |
| 2024-03-20 | 15.76 | 15.87 | ↑$0.11 (0.70%) | 15.68 | 16.00 | 6.10M |
| 2024-03-19 | 15.60 | 15.84 | ↑$0.24 (1.54%) | 15.60 | 16.06 | 3.73M |
| 2024-03-18 | 16.06 | 15.87 | ↓$0.19 (-1.18%) | 15.68 | 16.12 | 4.91M |
| 2024-03-15 | 15.80 | 15.99 | ↑$0.19 (1.20%) | 15.63 | 16.01 | 9.73M |
| 2024-03-14 | 16.35 | 15.90 | ↓$0.45 (-2.75%) | 15.72 | 16.37 | 5.74M |
| 2024-03-13 | 16.10 | 16.34 | ↑$0.24 (1.49%) | 16.09 | 16.74 | 4.69M |
| 2024-03-12 | 16.70 | 16.14 | ↓$0.56 (-3.35%) | 16.07 | 16.85 | 8.94M |
| 2024-03-11 | 16.52 | 16.70 | ↑$0.18 (1.09%) | 16.50 | 17.00 | 6.19M |
| 2024-03-08 | 16.70 | 16.51 | ↓$0.19 (-1.14%) | 16.39 | 16.76 | 3.08M |
| 2024-03-07 | 16.18 | 16.57 | ↑$0.39 (2.41%) | 16.13 | 16.61 | 3.58M |
Create an account or log in to view more rows.
$ZI Starting a small position
$ZI Of course
$ZI can’t wait to get in this tomorrow lfg
$ZI over a thousand shares in now
$ZI just bought a half position.
$ZI looking good today??
$ZI nothing drops
$ZI omg this is bullshit
$ZI let's gooooooo
$ZI Who’s still buying calls?