Skip to main content

Zoominfo Technologies Inc Cl A (NQ: ZI )

11.05 +0.45 (+4.25%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 10.60 11.11 10.60 11.05 9,245,249 +0.45(+4.25%)
Oct 30, 2024 10.78 10.98 10.59 10.60 2,464,523 -0.18(-1.67%)
Oct 29, 2024 10.68 10.89 10.62 10.78 2,261,065 +0.04(+0.37%)
Oct 28, 2024 10.52 10.89 10.52 10.74 4,367,925 +0.25(+2.38%)
Oct 25, 2024 10.46 10.65 10.43 10.49 2,634,871 +0.09(+0.87%)
Oct 24, 2024 10.44 10.53 10.32 10.40 3,076,589 +0.05(+0.48%)
Oct 23, 2024 10.39 10.58 10.21 10.35 2,542,488 -0.14(-1.33%)
Oct 22, 2024 10.67 10.75 10.37 10.49 7,878,664 -0.21(-1.96%)
Oct 21, 2024 10.59 10.92 10.57 10.70 4,996,917 +0.09(+0.85%)
Oct 18, 2024 10.51 10.72 10.46 10.61 3,494,022 +0.21(+2.02%)
Oct 17, 2024 10.13 10.41 10.00 10.40 4,211,387 +0.27(+2.67%)
Oct 16, 2024 10.21 10.24 10.06 10.13 10,080,456 -0.03(-0.30%)
Oct 15, 2024 10.29 10.35 10.12 10.16 11,164,197 -0.12(-1.17%)
Oct 14, 2024 10.19 10.37 10.02 10.28 13,950,975 +0.14(+1.38%)
Oct 11, 2024 9.870 10.36 9.870 10.14 23,134,264 +0.25(+2.53%)
Oct 10, 2024 9.840 10.12 9.735 9.890 19,244,506 -0.03(-0.30%)
Oct 09, 2024 9.420 9.930 9.400 9.920 5,721,107 +0.48(+5.08%)
Oct 08, 2024 9.540 9.620 9.400 9.440 5,767,812 -0.12(-1.26%)
Oct 07, 2024 9.860 9.940 9.550 9.560 4,632,630 -0.34(-3.43%)
Oct 04, 2024 9.940 10.07 9.805 9.900 2,777,274 +0.18(+1.85%)
Oct 03, 2024 9.850 9.955 9.650 9.720 3,050,391 -0.27(-2.70%)
Oct 02, 2024 9.980 10.09 9.815 9.990 5,018,256 -0.04(-0.40%)
Oct 01, 2024 10.36 10.36 10.00 10.03 3,046,883 -0.29(-2.81%)
Sep 30, 2024 10.46 10.59 10.23 10.32 3,933,521 -0.18(-1.71%)
Sep 27, 2024 10.40 10.72 10.37 10.50 4,390,414 +0.21(+2.04%)
Sep 26, 2024 10.27 10.40 10.18 10.29 3,170,735 +0.19(+1.88%)
Sep 25, 2024 10.25 10.32 10.09 10.10 3,658,726 -0.13(-1.27%)
Sep 24, 2024 10.34 10.52 10.21 10.23 5,455,607 -0.05(-0.49%)
Sep 23, 2024 10.30 10.49 10.19 10.28 5,086,358 -0.01(-0.10%)
Sep 20, 2024 10.60 10.60 10.27 10.29 13,603,788 -0.35(-3.29%)
Sep 19, 2024 10.60 10.83 10.54 10.64 6,756,022 +0.29(+2.80%)
Sep 18, 2024 10.63 10.68 10.27 10.35 7,635,285 -0.25(-2.36%)
Sep 17, 2024 10.73 10.91 10.32 10.60 8,158,075 +0.00(+0.00%)
Sep 16, 2024 10.59 10.70 10.44 10.60 7,558,415 -0.02(-0.19%)
Sep 13, 2024 10.24 10.88 10.22 10.62 10,871,042 +0.40(+3.91%)
Sep 12, 2024 9.850 10.29 9.790 10.22 8,466,917 +0.42(+4.29%)
Sep 11, 2024 9.670 9.830 9.520 9.800 4,691,012 +0.13(+1.34%)
Sep 10, 2024 9.670 9.725 9.400 9.670 4,269,704 +0.03(+0.31%)
Sep 09, 2024 9.560 9.905 9.530 9.640 4,751,259 +0.09(+0.94%)
Sep 06, 2024 9.910 9.955 9.520 9.550 5,569,998 -0.39(-3.92%)
Sep 05, 2024 9.790 9.990 9.730 9.940 3,272,920 +0.12(+1.22%)
Sep 04, 2024 9.840 10.18 9.785 9.820 5,342,863 -0.10(-1.01%)
Sep 03, 2024 9.790 10.06 9.790 9.920 5,522,104 +0.03(+0.30%)
Aug 30, 2024 9.800 10.00 9.760 9.890 5,883,179 +0.16(+1.64%)
Aug 29, 2024 9.800 9.880 9.690 9.730 4,513,193 +0.01(+0.10%)
Aug 28, 2024 9.700 9.800 9.410 9.720 5,047,371 -0.05(-0.51%)
Aug 27, 2024 9.730 9.865 9.620 9.770 3,719,520 -0.03(-0.31%)
Aug 26, 2024 9.770 9.860 9.640 9.800 4,389,742 +0.08(+0.82%)
Aug 23, 2024 9.680 9.970 9.600 9.720 5,207,460 +0.21(+2.21%)
Aug 22, 2024 9.700 9.755 9.490 9.510 5,497,765 -0.18(-1.86%)
Aug 21, 2024 9.730 9.790 9.530 9.690 3,846,552 -0.02(-0.21%)
Aug 20, 2024 9.560 9.730 9.400 9.710 7,724,455 +0.17(+1.78%)
Aug 19, 2024 9.210 9.670 9.100 9.540 10,195,356 +0.40(+4.38%)
Aug 16, 2024 9.150 9.270 9.050 9.140 5,439,086 -0.06(-0.65%)
Aug 15, 2024 8.960 9.315 8.960 9.200 5,802,140 +0.33(+3.72%)
Aug 14, 2024 9.150 9.190 8.830 8.870 5,133,207 -0.34(-3.69%)
Aug 13, 2024 8.520 9.290 8.510 9.210 8,690,572 +0.50(+5.74%)
Aug 12, 2024 9.350 9.380 8.680 8.710 8,488,286 -0.29(-3.22%)
Aug 09, 2024 8.940 9.140 8.830 9.000 7,669,746 +0.05(+0.56%)
Aug 08, 2024 8.700 9.380 8.510 8.950 18,517,982 +0.25(+2.87%)
Aug 07, 2024 8.040 8.700 7.995 8.700 22,943,776 +0.69(+8.61%)
Aug 06, 2024 8.680 8.720 7.650 8.010 42,694,228 -1.79(-18.27%)
Aug 05, 2024 9.685 10.09 9.580 9.800 15,242,357 -0.61(-5.86%)
Aug 02, 2024 10.81 10.84 10.39 10.41 7,896,088 -0.61(-5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.