Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free zi Stock Alerts

ZoomInfo Technologies (ZI) Stock Chart & Stock Price History

$9.55
-0.39 (-3.92%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ZoomInfo Technologies Stock Price Performance

5 Day
Performance
-3.44%
1 Month
Performance
+9.77%
3 Month
Performance
-22.61%
6 Month
Performance
-42.37%
Year-To-Date
Performance
-48.35%
1 Year
Performance
-46.41%
Receive ZI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZoomInfo Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

ZI Stock Chart for Saturday, September, 7, 2024

ZI Chart by TradingView

ZoomInfo Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$9.94$9.55
-3.92%		$9.95$9.525.57 million shs$3.57 billion
09/05/2024$9.82$9.94
+1.22%		$9.99$9.733.27 million shs$3.63 billion
09/04/2024$9.92$9.82
-1.01%		$10.18$9.795.34 million shs$3.59 billion
09/03/2024$9.89$9.92
+0.30%		$10.06$9.795.52 million shs$3.62 billion
09/02/2024$9.89$9.89$10.00$9.765.88 million shs$3.61 billion
08/30/2024$9.73$9.89
+1.64%		$10.00$9.765.88 million shs$3.61 billion
08/29/2024$9.72$9.73
+0.10%		$9.88$9.694.51 million shs$3.55 billion
08/28/2024$9.77$9.72
-0.51%		$9.80$9.415.05 million shs$3.55 billion
08/27/2024$9.80$9.77
-0.31%		$9.87$9.623.72 million shs$3.57 billion
08/26/2024$9.72$9.80
+0.82%		$9.86$9.644.39 million shs$3.58 billion
08/23/2024$9.51$9.72
+2.21%		$9.97$9.625.21 million shs$3.63 billion
08/22/2024$9.69$9.51
-1.86%		$9.76$9.495.49 million shs$3.47 billion
08/21/2024$9.71$9.69
-0.21%		$9.79$9.533.85 million shs$3.54 billion
08/20/2024$9.54$9.71
+1.78%		$9.73$9.407.55 million shs$3.55 billion
08/19/2024$9.14$9.54
+4.38%		$9.67$9.1010.19 million shs$3.57 billion
08/16/2024$9.20$9.14
-0.65%		$9.27$9.055.43 million shs$3.42 billion
08/15/2024$8.87$9.20
+3.72%		$9.32$8.965.80 million shs$3.44 billion
08/14/2024$9.21$8.87
-3.69%		$9.19$8.845.13 million shs$3.32 billion
08/13/2024$8.71$9.21
+5.74%		$9.29$8.518.69 million shs$3.44 billion
08/12/2024$9.00$8.71
-3.22%		$9.38$8.688.49 million shs$3.26 billion
08/09/2024$8.95$9.00
+0.56%		$9.14$8.837.67 million shs$3.37 billion
08/08/2024$8.70$8.95
+2.87%		$9.38$8.5118.52 million shs$3.35 billion
08/07/2024$8.01$8.70
+8.61%		$8.70$8.0022.94 million shs$3.25 billion
08/06/2024$9.80$8.01
-18.27%		$8.71$7.6642.69 million shs$3.00 billion
08/05/2024$10.41$9.80
-5.86%		$10.09$9.5815.21 million shs$3.66 billion
08/02/2024$11.02$10.41
-5.54%		$10.84$10.407.89 million shs$3.89 billion
08/01/2024$11.36$11.02
-2.99%		$11.45$10.797.07 million shs$4.12 billion
07/31/2024$11.57$11.36
-1.82%		$11.71$11.345.31 million shs$4.25 billion
07/30/2024$11.31$11.57
+2.30%		$11.66$11.284.21 million shs$4.33 billion
07/29/2024$11.59$11.31
-2.42%		$11.67$11.262.35 million shs$4.23 billion
07/26/2024$11.31$11.59
+2.48%		$11.60$11.293.26 million shs$4.33 billion
07/25/2024$11.04$11.31
+2.45%		$11.49$10.834.62 million shs$4.23 billion
07/24/2024$11.65$11.04
-5.24%		$11.67$11.033.74 million shs$4.13 billion
07/23/2024$11.51$11.65
+1.22%		$11.68$11.363.88 million shs$4.36 billion
07/22/2024$11.45$11.51
+0.52%		$11.64$11.165.80 million shs$4.30 billion
07/19/2024$11.52$11.45
-0.61%		$11.53$11.314.05 million shs$4.28 billion
07/18/2024$12.02$11.52
-4.16%		$12.14$11.397.12 million shs$4.31 billion
07/17/2024$11.96$12.02
+0.50%		$12.13$11.816.84 million shs$4.49 billion
07/16/2024$11.50$11.96
+4.00%		$12.01$11.594.38 million shs$4.47 billion
07/15/2024$11.72$11.50
-1.88%		$11.82$11.484.28 million shs$4.30 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
07/12/2024$11.88$11.72
-1.35%		$12.04$11.684.77 million shs$4.38 billion
07/11/2024$11.46$11.88
+3.66%		$11.89$11.504.74 million shs$4.44 billion
07/10/2024$12.47$11.46
-8.10%		$12.55$11.358.63 million shs$4.29 billion
07/09/2024$11.90$12.47
+4.79%		$12.58$11.5213.61 million shs$4.66 billion
07/08/2024$12.27$11.90
-3.02%		$12.33$11.814.56 million shs$4.45 billion
07/05/2024$12.25$12.27
+0.16%		$12.32$12.084.72 million shs$4.59 billion
07/04/2024$12.25$12.25$12.30$11.904.02 million shs$4.58 billion
07/03/2024$12.25$12.25$12.30$11.904.02 million shs$4.58 billion
07/02/2024$12.68$12.25
-3.39%		$12.84$12.146.35 million shs$4.58 billion
07/01/2024$12.77$12.68
-0.70%		$12.80$12.553.40 million shs$4.74 billion
06/28/2024$12.50$12.77
+2.16%		$12.82$12.519.63 million shs$4.77 billion
06/27/2024$12.58$12.50
-0.64%		$12.91$12.4410.53 million shs$4.67 billion
06/26/2024$12.35$12.58
+1.86%		$13.04$12.158.57 million shs$4.70 billion
06/25/2024$11.78$12.35
+4.84%		$12.66$11.6813.01 million shs$4.62 billion
06/24/2024$12.29$11.78
-4.15%		$12.33$11.775.79 million shs$4.40 billion
06/21/2024$12.07$12.29
+1.82%		$12.42$11.9821.50 million shs$4.60 billion
06/20/2024$11.80$12.07
+2.29%		$12.08$11.783.62 million shs$4.51 billion
06/19/2024$11.80$11.80$11.96$11.724.68 million shs$4.41 billion
06/18/2024$12.02$11.80
-1.83%		$11.96$11.724.67 million shs$4.41 billion
06/17/2024$12.38$12.02
-2.91%		$12.32$11.964.14 million shs$4.49 billion
06/14/2024$12.14$12.38
+1.98%		$12.50$12.034.31 million shs$4.63 billion
06/13/2024$12.76$12.14
-4.86%		$12.88$12.104.46 million shs$4.54 billion
06/12/2024$12.67$12.76
+0.71%		$13.05$12.663.58 million shs$4.77 billion
06/11/2024$12.50$12.67
+1.36%		$12.83$12.424.34 million shs$4.74 billion
06/10/2024$12.34$12.50
+1.30%		$12.56$12.0010.27 million shs$4.67 billion
06/07/2024$12.37$12.34
-0.24%		$12.40$12.163.79 million shs$4.61 billion
06/06/2024$12.02$12.37
+2.91%		$12.45$11.893.57 million shs$4.63 billion

Related Companies:
This page (NASDAQ:ZI) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored