ZoomInfo Technologies Inc. - Common Stock (ZI)

Historical Prices For ZoomInfo Technologies Inc. - Common Stock (ZI)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	8.79	8.93	8.66	8.79	5,264,639	8.79
4/24/2025	8.31	8.75	8.18	8.73	6,047,696	8.73
4/23/2025	8.22	8.61	8.12	8.23	7,335,833	8.23
4/22/2025	7.78	7.96	7.56	7.94	6,502,521	7.94
4/21/2025	7.84	7.91	7.52	7.67	3,387,873	7.67
4/17/2025	7.99	8.07	7.81	8.01	3,882,385	8.01
4/16/2025	7.99	8.25	7.81	7.99	4,983,039	7.99
4/15/2025	8.00	8.43	7.96	8.08	6,116,870	8.08
4/14/2025	8.19	8.25	7.89	8.00	6,044,987	8.00
4/11/2025	7.73	8.03	7.67	7.93	5,897,564	7.93
4/10/2025	8.29	8.45	7.59	7.84	7,088,706	7.84
4/09/2025	7.25	8.84	7.15	8.56	14,423,485	8.56
4/08/2025	8.11	8.15	7.24	7.41	8,196,291	7.41
4/07/2025	7.21	8.13	7.01	7.76	9,677,534	7.76
4/04/2025	8.46	8.72	7.50	7.53	11,321,538	7.53
4/03/2025	9.33	9.53	8.73	8.79	7,106,603	8.79
4/02/2025	9.69	10.02	9.66	9.81	5,265,306	9.81
4/01/2025	9.90	10.05	9.67	9.84	6,283,403	9.84
3/31/2025	9.91	10.09	9.81	10.00	7,360,866	10.00
3/28/2025	10.80	10.90	10.00	10.05	6,310,314	10.05
3/27/2025	10.99	11.16	10.75	10.81	5,376,305	10.81
3/26/2025	11.14	11.29	11.02	11.03	3,500,012	11.03
3/25/2025	11.11	11.41	11.11	11.12	5,603,447	11.12
3/24/2025	11.07	11.26	11.00	11.07	4,107,676	11.07
3/21/2025	10.61	10.97	10.61	10.89	14,177,242	10.89
3/20/2025	10.76	10.88	10.64	10.72	4,785,654	10.72
3/19/2025	10.49	10.97	10.49	10.83	5,066,727	10.83
3/18/2025	10.54	10.61	10.26	10.49	4,656,546	10.49
3/17/2025	10.40	10.73	10.33	10.58	4,405,224	10.58
3/14/2025	10.63	10.70	10.43	10.45	7,997,105	10.45
3/13/2025	10.90	10.90	10.46	10.50	6,297,113	10.50
3/12/2025	11.25	11.34	10.83	10.94	5,269,918	10.94
3/11/2025	11.12	11.37	10.97	11.02	6,435,298	11.02
3/10/2025	11.41	11.52	11.08	11.16	7,554,442	11.16
3/07/2025	11.34	11.57	11.13	11.51	6,752,326	11.51
3/06/2025	11.70	11.87	11.33	11.40	6,272,854	11.40
3/05/2025	11.80	11.93	11.44	11.90	6,861,289	11.90
3/04/2025	11.37	11.87	11.18	11.77	6,113,886	11.77
3/03/2025	11.87	12.01	11.46	11.54	8,112,952	11.54
2/28/2025	11.91	11.96	11.54	11.66	11,005,699	11.66
2/27/2025	11.73	12.63	11.62	12.01	19,856,903	12.01
2/26/2025	11.18	12.06	10.92	11.73	37,427,436	11.73
2/25/2025	9.50	9.77	9.38	9.53	9,226,751	9.53
2/24/2025	9.70	9.75	9.44	9.64	6,887,408	9.64
2/21/2025	9.95	9.97	9.63	9.65	6,484,350	9.65
2/20/2025	9.97	10.07	9.74	9.90	4,997,463	9.90
2/19/2025	10.45	10.48	10.15	10.17	4,810,302	10.17
2/18/2025	10.29	10.64	10.27	10.51	5,264,297	10.51
2/14/2025	10.25	10.27	9.98	10.24	2,508,754	10.24
2/13/2025	10.32	10.34	10.05	10.17	5,812,574	10.17
2/12/2025	10.08	10.32	9.86	10.29	3,548,065	10.29
2/11/2025	10.27	10.34	10.06	10.22	3,164,626	10.22
2/10/2025	10.06	10.36	9.94	10.28	3,687,920	10.28
2/07/2025	10.33	10.34	9.99	10.00	4,009,640	10.00
2/06/2025	10.44	10.53	10.20	10.29	3,218,333	10.29
2/05/2025	10.33	10.47	10.25	10.46	2,868,704	10.46
2/04/2025	10.18	10.59	10.10	10.44	5,527,292	10.44
2/03/2025	10.08	10.28	10.00	10.18	3,630,579	10.18
1/31/2025	10.54	10.66	10.20	10.29	6,421,293	10.29
1/30/2025	10.35	10.57	10.35	10.47	6,041,059	10.47
1/29/2025	10.48	10.52	10.18	10.31	5,188,058	10.31
1/28/2025	10.26	10.73	10.10	10.50	9,524,372	10.50
1/27/2025	9.85	10.38	9.77	10.11	6,011,991	10.11