Zoominfo Technologies Inc Cl A (NQ: ZI )

51.39 +0.79 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 50.50 52.15 50.12 51.39 3,126,476 +0.79(+1.56%)
Jun 17, 2021 47.51 50.75 47.21 50.60 3,903,956 +1.59(+3.24%)
Jun 16, 2021 45.50 49.20 45.25 49.01 5,149,914 +4.01(+8.91%)
Jun 15, 2021 46.81 46.81 44.42 45.00 3,284,520 -1.35(-2.91%)
Jun 14, 2021 45.79 47.09 45.12 46.35 1,902,180 -0.09(-0.19%)
Jun 11, 2021 46.79 46.80 45.16 46.44 1,122,229 +0.07(+0.15%)
Jun 10, 2021 44.70 46.51 44.58 46.37 1,731,238 +1.49(+3.32%)
Jun 09, 2021 44.92 45.69 44.50 44.88 1,320,292 +0.14(+0.31%)
Jun 08, 2021 44.64 45.33 43.95 44.74 1,057,731 -0.03(-0.07%)
Jun 07, 2021 43.66 45.32 43.50 44.77 1,800,184 +0.57(+1.29%)
Jun 04, 2021 41.91 44.23 41.91 44.20 1,246,035 +2.38(+5.69%)
Jun 03, 2021 42.37 43.18 41.38 41.82 1,223,477 -1.67(-3.84%)
Jun 02, 2021 42.52 43.54 42.34 43.49 1,225,588 +0.73(+1.71%)
Jun 01, 2021 44.00 44.10 42.15 42.76 1,255,072 -1.07(-2.44%)
May 28, 2021 44.00 44.86 43.69 43.83 1,584,114 -0.42(-0.95%)
May 27, 2021 42.70 44.56 42.00 44.25 2,245,455 +1.26(+2.93%)
May 26, 2021 42.19 43.76 42.13 42.99 969,868 +0.87(+2.07%)
May 25, 2021 43.25 43.71 41.77 42.12 1,209,228 -0.74(-1.73%)
May 24, 2021 43.00 43.04 42.44 42.86 1,256,762 +0.50(+1.18%)
May 21, 2021 43.44 44.09 42.21 42.36 1,523,079 -0.84(-1.94%)
May 20, 2021 41.62 43.37 41.57 43.20 1,135,480 +1.85(+4.47%)
May 19, 2021 40.07 41.98 39.59 41.35 1,147,309 +0.73(+1.80%)
May 18, 2021 40.31 42.50 39.66 40.62 1,937,319 +0.63(+1.58%)
May 17, 2021 39.90 40.30 37.86 39.99 2,598,826 -0.21(-0.52%)
May 14, 2021 40.03 40.87 39.13 40.20 3,431,121 +0.49(+1.23%)
May 13, 2021 42.28 42.54 38.94 39.71 3,492,009 -2.33(-5.54%)
May 12, 2021 42.30 44.47 41.35 42.04 1,583,519 -1.25(-2.90%)
May 11, 2021 40.43 43.96 39.80 43.29 2,494,677 +0.81(+1.92%)
May 10, 2021 42.76 42.99 40.39 42.48 2,442,448 -0.50(-1.16%)
May 07, 2021 44.62 46.33 42.96 42.98 3,147,515 -2.59(-5.68%)
May 06, 2021 46.50 46.54 44.51 45.57 1,482,047 -0.93(-2.00%)
May 05, 2021 49.18 49.27 46.06 46.50 1,933,214 -1.92(-3.97%)
May 04, 2021 50.16 50.30 47.28 48.42 3,107,553 -1.49(-2.99%)
May 03, 2021 52.48 52.66 49.47 49.91 1,616,513 -1.95(-3.76%)
Apr 30, 2021 51.67 52.41 51.14 51.86 1,159,800 -0.20(-0.38%)
Apr 29, 2021 52.30 52.55 50.54 52.06 917,728 -0.50(-0.95%)
Apr 28, 2021 51.02 52.93 50.64 52.56 1,174,540 +0.35(+0.67%)
Apr 27, 2021 52.81 53.92 51.68 52.21 1,608,905 -0.83(-1.56%)
Apr 26, 2021 51.97 53.47 51.70 53.04 968,762 +1.71(+3.33%)
Apr 23, 2021 49.89 51.52 49.50 51.33 1,498,100 +1.74(+3.51%)
Apr 22, 2021 48.44 50.47 48.09 49.59 2,076,134 +0.49(+1.00%)
Apr 21, 2021 45.86 49.11 45.49 49.10 1,638,452 +3.47(+7.60%)
Apr 20, 2021 47.66 47.68 45.01 45.63 1,048,280 -1.75(-3.69%)
Apr 19, 2021 48.40 49.74 46.76 47.38 1,687,393 -0.53(-1.11%)
Apr 16, 2021 47.80 47.96 46.55 47.91 1,193,200 +0.34(+0.71%)
Apr 15, 2021 49.07 49.96 47.02 47.57 1,782,209 -0.59(-1.23%)
Apr 14, 2021 50.57 50.57 47.74 48.16 1,264,150 -0.88(-1.79%)
Apr 13, 2021 47.94 49.70 47.94 49.04 1,080,809 +1.64(+3.46%)
Apr 12, 2021 47.00 48.61 46.86 47.40 1,486,359 +0.13(+0.28%)
Apr 09, 2021 48.38 48.38 46.12 47.27 2,066,700 -0.76(-1.58%)
Apr 08, 2021 48.54 49.41 47.91 48.03 980,348 -0.06(-0.12%)
Apr 07, 2021 48.89 50.10 47.99 48.09 3,460,509 +0.09(+0.19%)
Apr 06, 2021 48.05 48.95 47.28 48.00 2,264,000 +0.44(+0.93%)
Apr 05, 2021 49.03 49.12 46.47 47.56 1,941,555 -0.61(-1.27%)
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.