Stockscreener 앱 받기
9.10
1.11%
0.10
시간 외 거래:
9.10
Zoominfo Technologies Inc 주식 (ZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.16 | $8.84 | $0.325 | 5,547,010.0 | +1.11% |
| 2025-05-02 | $9.04 | $8.71 | $0.325 | 4,881,530.0 | +4.29% |
| 2025-05-01 | $8.87 | $8.59 | $0.28 | 3,374,041.0 | +0.82% |
| 2025-04-30 | $8.59 | $8.26 | $0.325 | 3,769,411.0 | -1.61% |
| 2025-04-29 | $8.74 | $8.56 | $0.18 | 4,332,317.0 | -0.11% |
| 2025-04-28 | $8.87 | $8.53 | $0.335 | 6,427,060.0 | -0.91% |
| 2025-04-25 | $8.93 | $8.66 | $0.265 | 5,263,953.0 | +0.69% |
| 2025-04-24 | $8.75 | $8.18 | $0.57 | 6,046,613.0 | +6.08% |
| 2025-04-23 | $8.61 | $8.12 | $0.485 | 7,335,604.0 | +3.65% |
| 2025-04-22 | $7.96 | $7.56 | $0.40 | 6,502,353.0 | +3.52% |
| 2025-04-21 | $7.91 | $7.52 | $0.385 | 3,387,632.0 | -4.24% |
| 2025-04-17 | $8.07 | $7.81 | $0.26 | 3,870,623.0 | +0.25% |
| 2025-04-16 | $8.25 | $7.81 | $0.44 | 4,981,936.0 | -1.11% |
| 2025-04-15 | $8.43 | $7.96 | $0.465 | 6,115,126.0 | +1.00% |
| 2025-04-14 | $8.25 | $7.89 | $0.355 | 6,043,908.0 | +0.88% |
| 2025-04-11 | $8.03 | $7.67 | $0.35 | 5,897,558.0 | +1.15% |
| 2025-04-10 | $8.45 | $7.59 | $0.86 | 7,088,543.0 | -8.41% |
| 2025-04-09 | $8.84 | $7.15 | $1.69 | 14,423,446.0 | +15.52% |
| 2025-04-08 | $8.15 | $7.24 | $0.91 | 8,194,931.0 | -4.51% |
| 2025-04-07 | $8.17 | $7.01 | $1.16 | 9,677,192.0 | +3.05% |
Zoominfo Technologies Inc 주식 (ZI) 연도별 가격 이력
이 심층 분석에서는 Zoominfo Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoominfo Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zoominfo Technologies Inc 주식 (ZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.16 | $8.59 | $0.575 | 19,349,591.0 | +6.31% |
| 2025-04 | $10.05 | $7.01 | $3.04 | 139,310,799.0 | -14.40% |
| 2025-03 | $12.01 | $9.81 | $2.20 | 126,532,912.0 | -14.24% |
| 2025-02 | $12.63 | $9.38 | $3.26 | 142,262,948.0 | +13.31% |
| 2025-01 | $10.87 | $9.31 | $1.55 | 148,597,483.0 | -2.09% |
Zoominfo Technologies Inc 주식 (ZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.73 | $10.21 | $1.52 | 122,306,519.0 | -4.94% |
| 2024-11 | $13.39 | $9.52 | $3.87 | 245,001,142.0 | -1.00% |
| 2024-10 | $11.11 | $9.40 | $1.71 | 148,030,054.0 | +7.07% |
| 2024-09 | $10.91 | $9.40 | $1.51 | 120,348,314.0 | +4.35% |
| 2024-08 | $11.45 | $7.65 | $3.80 | 209,415,337.0 | -12.94% |
| 2024-07 | $12.84 | $10.83 | $2.01 | 113,650,587.0 | -11.04% |
| 2024-06 | $13.05 | $11.68 | $1.37 | 127,041,416.0 | +3.99% |
| 2024-05 | $16.98 | $11.67 | $5.31 | 146,473,603.0 | -22.57% |
| 2024-04 | $16.77 | $14.90 | $1.87 | 97,815,192.0 | -1.06% |
| 2024-03 | $17.01 | $15.40 | $1.61 | 96,495,445.0 | -4.36% |
| 2024-02 | $18.70 | $14.77 | $3.93 | 179,059,304.0 | +4.49% |
| 2024-01 | $18.34 | $14.72 | $3.62 | 131,146,420.0 | -13.25% |
Zoominfo Technologies Inc 주식 (ZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.39 | $13.89 | $5.50 | 134,213,540.0 | +28.67% |
| 2023-11 | $14.60 | $12.36 | $2.24 | 156,438,093.0 | +10.88% |
| 2023-10 | $17.52 | $12.78 | $4.74 | 139,827,702.0 | -20.98% |
| 2023-09 | $18.63 | $15.53 | $3.10 | 117,213,458.0 | -8.99% |
| 2023-08 | $20.75 | $17.34 | $3.41 | 187,615,240.0 | -29.53% |
| 2023-07 | $30.16 | $24.69 | $5.46 | 91,863,047.0 | +0.71% |
| 2023-06 | $28.75 | $23.50 | $5.25 | 181,809,708.0 | +2.67% |
| 2023-05 | $25.47 | $20.33 | $5.14 | 106,428,512.0 | +12.87% |
| 2023-04 | $24.85 | $20.88 | $3.97 | 76,951,378.0 | -11.33% |
| 2023-03 | $26.36 | $20.72 | $5.64 | 113,777,288.0 | +2.23% |
| 2023-02 | $30.98 | $24.07 | $6.91 | 113,335,315.0 | -14.38% |
| 2023-01 | $31.05 | $24.68 | $6.37 | 107,218,520.0 | -6.24% |
1.87%
0.10%
자본화:
|
볼륨(24시간):