Zoominfo Technologies Inc Cl A (NQ: ZI )

26.56 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 27.00 27.00 25.68 26.55 7,160,896 +0.10(+0.38%)
Jun 02, 2023 26.09 26.63 25.88 26.45 5,287,581 +0.54(+2.08%)
Jun 01, 2023 24.55 26.00 24.39 25.91 6,044,781 +1.18(+4.77%)
May 31, 2023 24.75 25.20 24.39 24.73 6,201,798 +0.00(+0.00%)
May 30, 2023 23.78 24.99 23.78 24.73 4,667,207 +1.25(+5.32%)
May 26, 2023 23.10 23.64 23.09 23.48 3,250,019 +0.41(+1.78%)
May 25, 2023 24.38 24.50 23.04 23.07 4,272,147 -1.24(-5.10%)
May 24, 2023 24.44 24.65 24.18 24.31 3,388,337 -0.43(-1.74%)
May 23, 2023 25.15 25.43 24.68 24.74 3,932,684 -0.51(-2.02%)
May 22, 2023 23.93 25.47 23.89 25.25 5,759,877 +1.26(+5.25%)
May 19, 2023 24.05 24.40 23.41 23.99 3,831,692 -0.07(-0.29%)
May 18, 2023 22.82 24.09 22.78 24.06 4,569,244 +1.57(+6.98%)
May 17, 2023 22.80 22.94 22.25 22.49 3,188,803 -0.26(-1.14%)
May 16, 2023 21.62 23.87 21.58 22.75 9,084,075 +0.98(+4.50%)
May 15, 2023 20.59 21.80 20.50 21.77 2,924,023 +1.16(+5.63%)
May 12, 2023 21.24 21.24 20.44 20.61 3,435,361 -0.58(-2.74%)
May 11, 2023 21.28 21.29 20.74 21.19 2,581,896 +0.09(+0.43%)
May 10, 2023 20.70 21.12 20.56 21.10 4,083,377 +0.66(+3.23%)
May 09, 2023 20.86 21.09 20.41 20.44 5,855,390 -0.67(-3.17%)
May 08, 2023 20.58 21.16 20.33 21.11 4,135,169 +0.56(+2.73%)
May 05, 2023 20.73 21.12 20.52 20.55 5,248,180 -0.02(-0.10%)
May 04, 2023 21.79 22.16 20.50 20.57 4,893,231 -0.88(-4.10%)
May 03, 2023 21.98 22.34 21.29 21.45 5,198,188 -0.53(-2.41%)
May 02, 2023 23.13 23.35 21.73 21.98 11,138,781 +0.28(+1.29%)
May 01, 2023 21.75 21.92 21.39 21.70 5,954,994 -0.21(-0.96%)
Apr 28, 2023 21.09 22.04 20.88 21.91 8,164,668 +0.46(+2.14%)
Apr 27, 2023 21.53 21.68 21.00 21.45 5,022,772 +0.17(+0.80%)
Apr 26, 2023 21.58 21.85 21.18 21.28 3,477,003 +0.05(+0.24%)
Apr 25, 2023 21.46 21.57 21.14 21.23 5,477,028 -0.27(-1.26%)
Apr 24, 2023 21.94 22.01 21.19 21.50 3,291,273 -0.49(-2.23%)
Apr 21, 2023 21.50 22.09 21.43 21.99 3,850,165 +0.53(+2.47%)
Apr 20, 2023 21.67 22.00 21.36 21.46 3,401,808 -0.46(-2.10%)
Apr 19, 2023 21.50 22.19 21.50 21.92 3,566,657 +0.11(+0.50%)
Apr 18, 2023 22.53 22.53 21.45 21.81 6,958,026 -0.60(-2.68%)
Apr 17, 2023 22.32 22.82 22.01 22.41 5,354,622 +0.26(+1.17%)
Apr 14, 2023 22.36 22.63 21.86 22.15 2,889,276 -0.45(-1.99%)
Apr 13, 2023 22.67 23.29 22.56 22.60 3,456,750 +0.08(+0.36%)
Apr 12, 2023 23.53 23.67 22.51 22.52 1,894,304 -0.52(-2.26%)
Apr 11, 2023 23.12 23.32 22.95 23.04 2,592,326 -0.04(-0.17%)
Apr 10, 2023 22.60 23.31 22.60 23.08 2,050,149 -0.03(-0.13%)
Apr 06, 2023 22.86 23.27 22.52 23.11 5,387,065 +0.12(+0.52%)
Apr 05, 2023 23.72 23.72 22.61 22.99 3,978,546 -1.04(-4.33%)
Apr 04, 2023 24.80 24.85 23.95 24.03 3,692,277 -0.53(-2.16%)
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.