Zoominfo Technologies Inc Cl A (NQ: ZI )

40.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 40.02 41.22 39.65 40.33 2,334,567 +1.14(+2.91%)
Sep 26, 2022 39.95 40.59 39.12 39.19 3,432,491 -0.85(-2.12%)
Sep 23, 2022 39.64 40.34 38.68 40.04 2,732,328 -0.32(-0.79%)
Sep 22, 2022 41.62 42.16 39.98 40.36 2,650,076 -1.65(-3.93%)
Sep 21, 2022 41.88 43.51 41.79 42.01 2,267,759 +0.26(+0.62%)
Sep 20, 2022 42.43 43.17 41.64 41.75 3,648,821 -1.14(-2.66%)
Sep 19, 2022 41.82 43.13 41.54 42.89 3,893,601 +0.90(+2.14%)
Sep 16, 2022 42.83 42.83 40.99 41.99 8,793,678 -1.84(-4.20%)
Sep 15, 2022 44.29 45.21 43.77 43.83 3,230,005 -1.07(-2.38%)
Sep 14, 2022 45.00 45.04 43.45 44.90 3,456,411 +0.20(+0.45%)
Sep 13, 2022 43.35 44.90 43.04 44.70 2,826,287 -0.96(-2.10%)
Sep 12, 2022 45.00 45.68 44.15 45.66 3,254,230 +0.45(+1.00%)
Sep 09, 2022 43.70 45.61 43.70 45.21 3,514,801 +1.98(+4.58%)
Sep 08, 2022 42.00 43.98 41.65 43.23 4,557,398 +0.57(+1.34%)
Sep 07, 2022 40.62 42.84 40.62 42.66 5,289,405 +1.81(+4.43%)
Sep 06, 2022 41.35 41.48 39.89 40.85 6,293,710 -0.50(-1.21%)
Sep 02, 2022 43.36 43.48 40.96 41.35 5,164,498 -1.10(-2.59%)
Sep 01, 2022 44.95 44.95 41.55 42.45 4,399,440 -2.97(-6.54%)
Aug 31, 2022 46.36 46.67 44.57 45.42 6,425,583 -0.74(-1.60%)
Aug 30, 2022 46.68 46.89 44.96 46.16 2,180,407 +0.40(+0.87%)
Aug 29, 2022 45.40 46.80 45.25 45.76 2,268,444 -0.34(-0.74%)
Aug 26, 2022 47.83 47.84 45.64 46.10 2,902,630 -1.73(-3.62%)
Aug 25, 2022 47.50 48.19 47.20 47.83 4,670,721 +0.70(+1.49%)
Aug 24, 2022 48.75 48.82 46.26 47.13 8,492,564 -2.29(-4.63%)
Aug 23, 2022 47.96 50.07 47.85 49.42 3,615,122 +1.83(+3.85%)
Aug 22, 2022 48.00 48.94 47.26 47.59 2,903,201 -1.76(-3.57%)
Aug 19, 2022 50.43 50.50 48.72 49.35 3,326,510 -1.80(-3.52%)
Aug 18, 2022 50.62 51.58 49.77 51.15 1,779,796 +0.53(+1.05%)
Aug 17, 2022 50.82 51.65 50.41 50.62 2,820,773 -0.97(-1.88%)
Aug 16, 2022 50.96 51.86 50.28 51.59 2,395,870 +0.48(+0.94%)
Aug 15, 2022 49.87 51.55 49.43 51.11 3,458,472 +1.19(+2.38%)
Aug 12, 2022 49.79 50.43 48.93 49.92 1,668,035 +1.10(+2.25%)
Aug 11, 2022 50.76 50.99 48.21 48.82 3,346,874 -1.08(-2.16%)
Aug 10, 2022 49.02 50.31 48.11 49.90 3,763,694 +3.44(+7.40%)
Aug 09, 2022 47.23 47.79 45.35 46.46 3,461,504 -1.54(-3.21%)
Aug 08, 2022 47.65 49.39 47.65 48.00 2,668,180 +0.27(+0.57%)
Aug 05, 2022 45.47 47.89 45.07 47.73 3,900,542 +1.07(+2.29%)
Aug 04, 2022 44.83 46.82 44.45 46.66 4,475,564 +1.88(+4.20%)
Aug 03, 2022 42.56 45.09 42.51 44.78 4,942,797 +2.81(+6.70%)
Aug 02, 2022 42.65 43.18 40.45 41.97 7,199,159 +4.24(+11.24%)
Aug 01, 2022 37.39 38.59 36.43 37.73 5,649,553 -0.16(-0.42%)
Jul 29, 2022 37.12 37.95 36.41 37.89 2,939,300 +0.37(+0.99%)
Jul 28, 2022 36.53 37.71 36.07 37.52 2,827,309 +0.47(+1.27%)
Jul 27, 2022 36.31 37.40 35.89 37.05 3,635,085 +1.60(+4.51%)
Jul 26, 2022 36.56 36.68 35.15 35.45 2,630,072 -1.65(-4.45%)
Jul 25, 2022 37.62 37.62 36.59 37.10 1,730,069 -0.54(-1.43%)
Jul 22, 2022 39.33 40.03 37.42 37.64 2,139,255 -2.31(-5.78%)
Jul 21, 2022 40.17 41.39 39.60 39.95 2,591,284 -0.22(-0.55%)
Jul 20, 2022 39.20 41.12 39.00 40.17 3,705,792 +1.60(+4.15%)
Jul 19, 2022 37.30 38.83 36.44 38.57 4,327,616 +2.33(+6.43%)
Jul 18, 2022 36.77 37.73 36.16 36.24 2,325,869 +0.01(+0.03%)
Jul 15, 2022 35.73 36.45 35.29 36.23 2,725,053 +0.82(+2.32%)
Jul 14, 2022 35.43 35.76 34.48 35.41 4,782,770 -0.54(-1.50%)
Jul 13, 2022 34.42 36.87 33.94 35.95 2,186,123 +0.10(+0.28%)
Jul 12, 2022 36.22 37.35 35.13 35.85 4,133,466 -0.34(-0.94%)
Jul 11, 2022 35.69 36.50 35.42 36.19 2,592,352 -0.46(-1.26%)
Jul 08, 2022 36.91 37.73 36.19 36.65 2,669,526 -0.38(-1.03%)
Jul 07, 2022 36.19 37.34 36.15 37.03 3,055,374 +0.99(+2.75%)
Jul 06, 2022 36.76 37.87 35.96 36.04 2,882,352 -0.69(-1.88%)
Jul 05, 2022 33.28 36.74 32.82 36.73 4,434,963 +2.84(+8.38%)
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.