5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-5.14%
1 YEAR PERFORMANCE
-8.45%
ZoomInfo Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $9.76 | $9.95 (1.95%) | $10.01 | $9.74 | 5.30 M | $3.15 B |
| 12/15/2025 | $10.11 | $9.79 (-3.17%) | $10.24 | $9.75 | 4.85 M | $3.10 B |
| 12/12/2025 | $9.97 | $9.96 (-0.1%) | $10.02 | $9.68 | 4.43 M | $3.16 B |
| 12/11/2025 | $10.02 | $9.96 (-0.6%) | $10.09 | $9.76 | 5.90 M | $3.16 B |
| 12/10/2025 | $9.97 | $10.13 (1.6%) | $10.22 | $9.90 | 6.02 M | $3.21 B |
| 12/09/2025 | $9.91 | $10.00 (0.91%) | $10.26 | $9.90 | 4.13 M | $3.17 B |
| 12/08/2025 | $9.94 | $9.95 (0.1%) | $10.13 | $9.90 | 4.96 M | $3.15 B |
| 12/05/2025 | $9.90 | $9.94 (0.4%) | $10.10 | $9.69 | 9.09 M | $3.15 B |
| 12/04/2025 | $10.07 | $9.91 (-1.59%) | $10.11 | $9.82 | 6.79 M | $3.14 B |
| 12/03/2025 | $10.07 | $10.07 (0%) | $10.29 | $9.95 | 4.39 M | $3.19 B |
| 12/02/2025 | $10.16 | $10.11 (-0.49%) | $10.28 | $10.09 | 4.88 M | $3.20 B |
| 12/01/2025 | $9.80 | $10.12 (3.27%) | $10.22 | $9.73 | 5.71 M | $3.21 B |
| 11/28/2025 | $9.79 | $9.92 (1.33%) | $10.02 | $9.63 | 5.00 M | $3.14 B |
| 11/26/2025 | $9.62 | $9.67 (0.52%) | $9.87 | $9.53 | 5.66 M | $3.07 B |
| 11/25/2025 | $9.51 | $9.62 (1.16%) | $9.87 | $9.36 | 4.10 M | $3.05 B |
| 11/24/2025 | $9.48 | $9.49 (0.11%) | $9.59 | $9.35 | 2.98 M | $3.01 B |
| 11/21/2025 | $9.11 | $9.47 (3.95%) | $9.62 | $8.94 | 5.83 M | $3.00 B |
| 11/20/2025 | $9.50 | $9.07 (-4.53%) | $9.50 | $9.04 | 4.66 M | $2.87 B |
| 11/19/2025 | $9.40 | $9.30 (-1.06%) | $9.40 | $9.15 | 3.72 M | $2.95 B |
| 11/18/2025 | $9.52 | $9.39 (-1.37%) | $9.60 | $9.32 | 3.26 M | $2.98 B |
| 11/17/2025 | $10.22 | $9.62 (-5.87%) | $10.31 | $9.53 | 4.04 M | $3.05 B |
| 11/14/2025 | $10.05 | $10.20 (1.49%) | $10.35 | $10.00 | 3.70 M | $3.23 B |
| 11/13/2025 | $10.34 | $10.22 (-1.16%) | $10.47 | $10.20 | 2.50 M | $3.24 B |
| 11/12/2025 | $10.63 | $10.44 (-1.79%) | $10.75 | $10.36 | 2.67 M | $3.31 B |
| 11/11/2025 | $10.61 | $10.57 (-0.38%) | $10.79 | $10.53 | 2.49 M | $3.35 B |
| 11/10/2025 | $10.74 | $10.57 (-1.58%) | $10.78 | $10.51 | 3.79 M | $3.35 B |
| 11/07/2025 | $10.58 | $10.58 (0%) | $10.73 | $10.44 | 3.76 M | $3.35 B |
| 11/06/2025 | $11.21 | $10.70 (-4.55%) | $11.23 | $10.48 | 7.66 M | $3.39 B |
| 11/05/2025 | $11.83 | $11.22 (-5.16%) | $11.98 | $11.14 | 7.90 M | $3.56 B |
| 11/04/2025 | $11.91 | $11.69 (-1.85%) | $12.31 | $11.43 | 9.88 M | $3.71 B |
| 11/03/2025 | $11.19 | $11.80 (5.45%) | $11.84 | $11.03 | 12.52 M | $3.74 B |
| 10/31/2025 | $10.95 | $11.22 (2.47%) | $11.28 | $10.95 | 5.16 M | $3.85 B |
| 10/30/2025 | $10.81 | $10.90 (0.83%) | $11.05 | $10.75 | 3.54 M | $3.74 B |
| 10/29/2025 | $11.24 | $10.92 (-2.85%) | $11.43 | $10.89 | 4.03 M | $3.74 B |
| 10/28/2025 | $11.46 | $11.26 (-1.75%) | $11.60 | $11.25 | 2.75 M | $3.86 B |
| 10/27/2025 | $11.26 | $11.42 (1.42%) | $11.60 | $11.21 | 4.18 M | $3.92 B |
| 10/24/2025 | $11.25 | $11.14 (-0.98%) | $11.38 | $11.13 | 2.70 M | $3.82 B |
| 10/23/2025 | $10.94 | $11.05 (1.01%) | $11.08 | $10.86 | 3.31 M | $3.79 B |
| 10/22/2025 | $10.84 | $10.94 (0.92%) | $11.02 | $10.71 | 3.82 M | $3.75 B |
| 10/21/2025 | $10.47 | $10.86 (3.72%) | $10.96 | $10.43 | 2.91 M | $3.72 B |
| 10/20/2025 | $10.20 | $10.47 (2.65%) | $10.49 | $10.19 | 2.17 M | $3.59 B |
| 10/17/2025 | $10.10 | $10.08 (-0.2%) | $10.20 | $10.01 | 3.03 M | $3.46 B |
| 10/16/2025 | $10.27 | $10.16 (-1.07%) | $10.51 | $10.08 | 5.60 M | $3.48 B |
| 10/15/2025 | $10.44 | $10.26 (-1.72%) | $10.46 | $10.14 | 2.45 M | $3.52 B |
| 10/14/2025 | $10.06 | $10.26 (1.99%) | $10.32 | $10.02 | 2.41 M | $3.52 B |
| 10/13/2025 | $10.13 | $10.28 (1.48%) | $10.31 | $9.99 | 3.11 M | $3.52 B |
| 10/10/2025 | $10.43 | $9.97 (-4.41%) | $10.47 | $9.96 | 4.29 M | $3.42 B |
| 10/09/2025 | $10.42 | $10.44 (0.19%) | $10.49 | $10.27 | 2.30 M | $3.58 B |
| 10/08/2025 | $10.58 | $10.41 (-1.61%) | $10.61 | $10.38 | 2.57 M | $3.57 B |
| 10/07/2025 | $10.73 | $10.50 (-2.14%) | $10.79 | $10.29 | 3.78 M | $3.60 B |
| 10/06/2025 | $10.53 | $10.67 (1.33%) | $10.70 | $10.22 | 4.23 M | $3.66 B |
| 10/03/2025 | $10.47 | $10.43 (-0.38%) | $10.71 | $10.41 | 3.74 M | $3.58 B |
| 10/02/2025 | $10.27 | $10.45 (1.75%) | $10.48 | $10.23 | 4.36 M | $3.58 B |
| 10/01/2025 | $10.65 | $10.27 (-3.57%) | $10.86 | $10.26 | 6.00 M | $3.52 B |
| 09/30/2025 | $11.58 | $10.91 (-5.79%) | $11.65 | $10.80 | 5.73 M | $3.74 B |
| 09/29/2025 | $11.68 | $11.61 (-0.6%) | $11.74 | $11.42 | 3.14 M | $3.98 B |
| 09/26/2025 | $11.38 | $11.56 (1.58%) | $11.58 | $11.18 | 2.71 M | $3.96 B |
| 09/25/2025 | $11.28 | $11.35 (0.62%) | $11.50 | $11.14 | 2.38 M | $3.89 B |
| 09/24/2025 | $12.04 | $11.51 (-4.4%) | $12.11 | $11.36 | 3.02 M | $3.95 B |
| 09/23/2025 | $12.00 | $11.91 (-0.75%) | $12.19 | $11.82 | 3.42 M | $4.08 B |
| 09/22/2025 | $11.84 | $11.97 (1.1%) | $12.00 | $11.69 | 2.70 M | $4.10 B |
| 09/19/2025 | $12.14 | $11.83 (-2.55%) | $12.25 | $11.80 | 10.72 M | $4.06 B |
| 09/18/2025 | $12.01 | $12.14 (1.08%) | $12.23 | $12.00 | 4.62 M | $4.16 B |
| 09/17/2025 | $11.90 | $12.01 (0.92%) | $12.39 | $11.78 | 3.32 M | $4.12 B |
| 09/16/2025 | $12.19 | $11.84 (-2.87%) | $12.19 | $11.61 | 3.43 M | $4.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
