ZoomInfo Technologies Inc. Class A Common Stockのデータ

ZoomInfo Technologies Inc. Class A Common Stockの基本情報

名前 ZoomInfo Technologies Inc. Class A Common Stock
ティッカー ZI
国 United States
上場年 2020.0
セクター Technology

ZoomInfo Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.8 54.77 58.14 55.77 1633700.0 55.77
2021-02-12 58.37 55.71 57.0 57.84 1073400.0 57.84
2021-02-11 57.5 54.89 56.97 57.0 942900.0 57.0
2021-02-10 56.88 51.91 56.88 55.72 2629100.0 55.72
2021-02-09 57.8 55.58 57.0 56.37 1320700.0 56.37
2021-02-08 58.3 54.07 58.08 57.41 2878700.0 57.41
2021-02-05 58.45 54.54 56.0 58.08 3775300.0 58.08
2021-02-04 57.15 54.0 54.81 56.31 4604600.0 56.31
2021-02-03 55.6 51.5 51.9 54.58 7102300.0 54.58
2021-02-02 52.16 46.68 51.9 51.09 4294100.0 51.09
2021-02-01 51.08 47.77 47.91 50.22 4751600.0 50.22
2021-01-29 48.9 46.82 48.26 48.01 885100.0 48.01
2021-01-28 49.05 45.59 48.71 48.5 2396300.0 48.5
2021-01-27 50.1 46.01 49.21 49.96 3346600.0 49.96
2021-01-26 50.21 46.44 46.44 49.25 2143700.0 49.25
2021-01-25 47.21 44.52 46.5 46.44 1936000.0 46.44
2021-01-22 47.11 45.61 46.25 46.27 947000.0 46.27
2021-01-21 48.24 45.82 48.09 46.25 1225600.0 46.25
2021-01-20 48.36 46.7 47.29 47.0 1303600.0 47.0
2021-01-19 47.97 46.16 46.63 46.6 2360400.0 46.6
2021-01-15 46.9 44.87 46.0 45.34 1830600.0 45.34
2021-01-14 46.95 45.01 45.14 45.42 1811600.0 45.42
2021-01-13 45.3 43.81 44.1 45.02 1034000.0 45.02
2021-01-12 44.8 42.9 44.42 44.01 1048000.0 44.01
2021-01-11 45.44 43.81 45.0 44.01 1610500.0 44.01
2021-01-08 45.72 43.6 44.25 45.57 1451300.0 45.57
2021-01-07 44.04 42.51 43.25 44.0 1775300.0 44.0
2021-01-06 44.56 42.14 44.1 42.43 1996600.0 42.43
2021-01-05 47.15 44.41 44.41 45.17 1139400.0 45.17
2021-01-04 48.68 43.57 48.02 45.58 2958500.0 45.58
2020-12-31 48.6 46.72 47.34 48.23 2136100.0 48.23
2020-12-30 47.94 45.58 45.81 47.03 1717500.0 47.03
2020-12-29 46.72 44.21 45.47 45.64 1964500.0 45.64
2020-12-28 46.46 44.62 45.71 45.27 1904900.0 45.27
2020-12-24 47.35 44.35 47.1 44.84 1487300.0 44.84
2020-12-23 47.77 45.73 47.1 47.29 2048800.0 47.29
2020-12-22 46.55 43.73 45.12 46.51 7281700.0 46.51
2020-12-21 45.27 42.49 42.75 44.2 2374200.0 44.2
2020-12-18 43.33 41.87 42.8 42.85 2828500.0 42.85
2020-12-17 43.57 41.1 41.38 43.4 2168900.0 43.4
2020-12-16 41.77 39.78 41.47 40.81 1993800.0 40.81
2020-12-15 42.94 40.7 42.75 41.25 2182200.0 41.25
2020-12-14 42.96 40.6 42.0 42.14 1974700.0 42.14
2020-12-11 42.3 40.34 41.9 41.76 1697100.0 41.76
2020-12-10 41.42 39.75 40.0 40.91 2114600.0 40.91
2020-12-09 42.8 39.81 42.65 40.4 2673300.0 40.4
2020-12-08 44.47 41.55 43.89 41.78 3647900.0 41.78
2020-12-07 46.62 42.28 46.44 43.8 5545600.0 43.8
2020-12-04 46.82 45.1 45.95 46.11 2684400.0 46.11
2020-12-03 45.95 43.32 43.36 45.56 4914300.0 45.56
2020-12-02 44.72 42.85 44.29 43.01 7905200.0 43.01
2020-12-01 53.08 45.26 51.5 47.93 4971800.0 47.93
2020-11-30 51.25 47.03 48.46 51.25 4834200.0 51.25
2020-11-27 52.2 47.62 48.1 48.78 2726800.0 48.78
2020-11-25 47.28 44.39 45.28 47.1 3136300.0 47.1
2020-11-24 47.29 44.14 44.5 46.75 2415600.0 46.75
2020-11-23 44.87 42.61 43.85 44.65 1366900.0 44.65
2020-11-20 45.13 42.78 43.34 43.59 1759200.0 43.59
2020-11-19 43.24 39.9 40.78 42.68 2112000.0 42.68
2020-11-18 41.15 39.13 40.5 39.59 1454600.0 39.59
2020-11-17 42.1 40.42 41.13 40.75 859300.0 40.75
2020-11-16 43.38 40.71 41.29 41.61 911700.0 41.61
2020-11-13 44.28 41.22 43.47 42.24 1585400.0 42.24
2020-11-12 43.6 40.69 41.0 43.08 1827700.0 43.08
2020-11-11 41.86 39.15 40.1 41.16 2162400.0 41.16
2020-11-10 41.44 37.0 40.5 40.1 4046900.0 40.1
2020-11-09 41.49 37.31 39.81 37.33 2773800.0 37.33
2020-11-06 42.39 39.58 40.95 41.67 1453600.0 41.67
2020-11-05 42.59 40.52 41.21 41.11 1530000.0 41.11
2020-11-04 40.34 38.3 38.42 38.92 1234400.0 38.92
2020-11-03 38.15 36.87 37.09 37.62 816300.0 37.62
2020-11-02 39.53 36.43 38.28 36.95 990200.0 36.95
2020-10-30 40.45 35.5 39.62 37.99 3034800.0 37.99
2020-10-29 41.49 39.8 41.03 40.28 796000.0 40.28
2020-10-28 42.17 39.52 41.41 40.53 1491900.0 40.53
2020-10-27 43.72 41.17 41.51 43.06 899500.0 43.06
2020-10-26 42.72 39.79 42.53 41.29 1308700.0 41.29
2020-10-23 44.32 40.78 43.0 43.17 1498300.0 43.17
2020-10-22 46.26 42.55 45.76 42.75 2271500.0 42.75
2020-10-21 47.7 44.1 44.55 46.3 2336300.0 46.3
2020-10-20 44.82 43.33 44.3 44.21 934500.0 44.21
2020-10-19 46.05 42.35 42.88 44.16 1592600.0 44.16
2020-10-16 43.46 41.76 43.22 42.63 572300.0 42.63
2020-10-15 43.12 40.84 41.12 42.77 879700.0 42.77
2020-10-14 44.31 41.54 43.13 41.86 1016100.0 41.86
2020-10-13 43.15 40.56 41.4 42.76 1536300.0 42.76
2020-10-12 43.8 41.39 42.7 41.53 1032700.0 41.53
2020-10-09 44.39 41.93 43.8 42.28 1382500.0 42.28
2020-10-08 45.96 43.25 45.94 43.28 1201100.0 43.28
2020-10-07 46.08 43.92 44.37 45.21 1581300.0 45.21
2020-10-06 46.2 43.57 44.0 43.7 1863600.0 43.7
2020-10-05 44.0 41.48 41.97 43.99 1425000.0 43.99
2020-10-02 43.32 41.25 41.7 42.06 1264100.0 42.06
2020-10-01 44.13 42.25 43.12 43.33 1722800.0 43.33
2020-09-30 44.62 40.3 41.07 42.99 2942800.0 42.99
2020-09-29 42.42 38.55 38.64 41.6 3067900.0 41.6
2020-09-28 39.88 37.43 39.8 38.84 2077800.0 38.84
2020-09-25 40.13 34.34 34.34 39.21 5167100.0 39.21
2020-09-24 36.46 34.2 36.39 34.73 2703200.0 34.73
2020-09-23 36.9 35.15 36.27 35.6 4391000.0 35.6
2020-09-22 35.11 33.03 33.36 34.42 2659400.0 34.42
2020-09-21 33.66 31.36 31.5 32.88 1884800.0 32.88
2020-09-18 33.57 31.83 32.51 32.34 4894400.0 32.34
2020-09-17 33.5 31.11 31.4 32.26 3532400.0 32.26
2020-09-16 32.61 30.83 32.15 31.11 2148700.0 31.11
2020-09-15 33.47 31.9 33.27 32.61 1517500.0 32.61
2020-09-14 33.84 32.53 33.29 32.99 1396900.0 32.99
2020-09-11 33.33 31.38 33.0 31.99 1692600.0 31.99
2020-09-10 33.7 32.22 33.15 32.66 1411600.0 32.66
2020-09-09 33.7 32.02 33.02 32.99 1827400.0 32.99
2020-09-08 33.9 31.4 31.64 32.58 1927800.0 32.58
2020-09-04 34.49 31.31 33.34 32.61 3143500.0 32.61
2020-09-03 37.74 33.52 37.41 33.91 4439500.0 33.91
2020-09-02 38.4 37.2 38.4 38.11 1040900.0 38.11
2020-09-01 39.75 37.55 39.7 38.42 2208700.0 38.42
2020-08-31 39.72 37.3 37.35 38.82 2854400.0 38.82
2020-08-28 37.7 36.77 37.01 37.21 1036200.0 37.21
2020-08-27 38.87 36.03 38.8 37.03 2146300.0 37.03
2020-08-26 39.14 36.52 36.7 38.05 2491100.0 38.05
2020-08-25 37.2 36.3 36.56 36.8 994300.0 36.8
2020-08-24 37.94 35.28 36.69 37.04 2458800.0 37.04
2020-08-21 38.4 36.67 37.77 36.83 2434400.0 36.83
2020-08-20 39.1 36.92 37.99 38.03 7912100.0 38.03
2020-08-19 38.56 36.67 37.88 37.92 2752200.0 37.92
2020-08-18 38.9 37.15 38.21 38.11 2073200.0 38.11
2020-08-17 40.73 38.6 39.41 39.6 1377600.0 39.6
2020-08-14 40.2 38.6 39.92 38.88 1331000.0 38.88
2020-08-13 40.58 38.62 39.6 39.71 1548600.0 39.71
2020-08-12 40.0 37.9 39.79 38.53 1707600.0 38.53
2020-08-11 40.6 36.9 40.07 39.01 7081400.0 39.01
2020-08-10 47.99 42.61 46.44 43.2 2194800.0 43.2
2020-08-07 47.11 43.52 47.11 46.1 1862100.0 46.1
2020-08-06 48.39 46.37 47.0 47.44 1370100.0 47.44
2020-08-05 47.39 44.33 44.8 46.37 1857600.0 46.37
2020-08-04 45.45 42.67 45.0 44.15 1150000.0 44.15
2020-08-03 45.66 40.85 41.0 45.08 2690400.0 45.08
2020-07-31 40.89 39.34 40.66 40.87 685300.0 40.87
2020-07-30 40.98 40.0 40.04 40.48 484000.0 40.48
2020-07-29 42.2 39.6 42.01 40.53 879500.0 40.53
2020-07-28 43.0 40.22 40.88 41.56 990000.0 41.56
2020-07-27 41.23 39.8 39.95 41.16 759000.0 41.16
2020-07-24 40.47 38.32 39.74 39.59 1243500.0 39.59
2020-07-23 42.36 40.04 41.74 40.86 749700.0 40.86
2020-07-22 43.0 40.74 42.44 41.66 1031600.0 41.66
2020-07-21 43.74 41.8 43.72 42.9 1610300.0 42.9
2020-07-20 42.89 39.58 40.76 42.48 2056400.0 42.48
2020-07-17 41.42 38.4 41.0 41.16 1773200.0 41.16
2020-07-16 40.5 38.2 39.55 40.38 1433200.0 40.38
2020-07-15 41.15 38.89 40.0 39.85 1112400.0 39.85
2020-07-14 40.95 38.8 39.99 39.99 1750600.0 39.99
2020-07-13 44.05 39.07 44.0 40.33 3214900.0 40.33
2020-07-10 44.6 43.0 44.04 43.71 1053600.0 43.71
2020-07-09 44.9 42.13 44.89 44.69 2432800.0 44.69
2020-07-08 45.53 43.75 45.5 44.26 1396100.0 44.26
2020-07-07 46.08 44.91 45.5 45.14 837100.0 45.14
2020-07-06 47.65 44.5 46.0 45.99 2462200.0 45.99
2020-07-02 49.53 44.78 49.48 45.05 4063600.0 45.05
2020-07-01 50.82 48.2 50.81 48.4 1652300.0 48.4
2020-06-30 51.4 48.47 51.23 51.03 1729400.0 51.03
2020-06-29 51.99 47.0 51.51 50.72 2386800.0 50.72
2020-06-26 55.0 50.22 53.99 51.57 2546200.0 51.57
2020-06-25 54.6 49.7 50.91 53.19 2843600.0 53.19
2020-06-24 51.68 47.22 49.25 50.98 2461200.0 50.98
2020-06-23 51.75 49.02 50.95 49.68 2604600.0 49.68
2020-06-22 50.5 44.0 45.25 49.41 4158900.0 49.41
2020-06-19 47.31 43.79 47.2 45.37 2366100.0 45.37
2020-06-18 46.9 43.77 44.0 45.75 2816600.0 45.75
2020-06-17 48.5 43.25 48.5 43.51 4147100.0 43.51
2020-06-16 52.4 46.93 52.0 48.39 4031900.0 48.39
2020-06-15 51.2 48.75 49.85 49.97 2744100.0 49.97
2020-06-12 55.65 48.95 54.72 51.22 5270600.0 51.22
2020-06-11 49.82 44.5 48.09 49.5 10137800.0 49.5
2020-06-10 64.4 50.07 59.22 50.3 18098700.0 50.3
2020-06-09 51.75 44.7 46.93 50.0 9200600.0 50.0
2020-06-08 47.9 40.66 41.9 44.69 9020300.0 44.69
2020-06-05 40.0 34.6 36.5 38.89 9110700.0 38.89
2020-06-04 42.0 32.1 40.0 34.0 24801800.0 34.0