ZoomInfo Technologies Inc NASDAQ:ZI Historical Prices

Below are the 662 trading days of historical prices for ZI.

# Exchange Symbol Date Open High Low Close
662 NASDAQ ZI Thu, Jan 19, 2023 25.84 26.23 25.52 25.75
661 NASDAQ ZI Wed, Jan 18, 2023 26.56 26.96 26.11 26.26
660 NASDAQ ZI Tue, Jan 17, 2023 26.03 26.63 25.51 26.39
659 NASDAQ ZI Fri, Jan 13, 2023 25.65 26.08 25.04 26.01
658 NASDAQ ZI Thu, Jan 12, 2023 26.27 26.48 25.13 25.73
657 NASDAQ ZI Wed, Jan 11, 2023 25.78 26.48 25.42 26.43
656 NASDAQ ZI Tue, Jan 10, 2023 25.39 26.30 24.93 25.47
655 NASDAQ ZI Mon, Jan 9, 2023 25.19 26.16 24.85 25.98
654 NASDAQ ZI Fri, Jan 6, 2023 26.04 26.09 24.69 25.11
653 NASDAQ ZI Thu, Jan 5, 2023 27.47 27.47 25.39 25.93
652 NASDAQ ZI Wed, Jan 4, 2023 28.46 28.57 27.60 27.77
651 NASDAQ ZI Tue, Jan 3, 2023 30.67 31.05 29.41 29.44
650 NASDAQ ZI Fri, Dec 30, 2022 29.55 30.27 29.28 30.11
649 NASDAQ ZI Thu, Dec 29, 2022 29.00 30.40 28.61 30.15
648 NASDAQ ZI Wed, Dec 28, 2022 28.11 28.71 28.10 28.43
647 NASDAQ ZI Tue, Dec 27, 2022 28.55 28.91 27.82 28.55
646 NASDAQ ZI Fri, Dec 23, 2022 28.76 28.88 28.11 28.80
645 NASDAQ ZI Thu, Dec 22, 2022 28.74 28.98 28.15 28.95
644 NASDAQ ZI Wed, Dec 21, 2022 28.84 29.71 28.35 29.31
643 NASDAQ ZI Tue, Dec 20, 2022 27.56 29.05 27.56 28.73
642 NASDAQ ZI Mon, Dec 19, 2022 29.48 29.68 27.60 27.94
641 NASDAQ ZI Fri, Dec 16, 2022 29.95 30.18 29.48 29.80
640 NASDAQ ZI Thu, Dec 15, 2022 30.46 30.91 29.75 29.94
639 NASDAQ ZI Wed, Dec 14, 2022 30.71 31.66 30.71 31.36
638 NASDAQ ZI Tue, Dec 13, 2022 32.07 32.41 30.61 31.07
637 NASDAQ ZI Mon, Dec 12, 2022 29.01 30.57 28.91 30.19
636 NASDAQ ZI Fri, Dec 9, 2022 28.40 29.26 28.37 29.04
635 NASDAQ ZI Thu, Dec 8, 2022 28.67 29.52 28.18 28.50
634 NASDAQ ZI Wed, Dec 7, 2022 28.01 28.69 27.92 28.33
633 NASDAQ ZI Tue, Dec 6, 2022 28.84 28.95 27.62 27.97
632 NASDAQ ZI Mon, Dec 5, 2022 28.82 29.55 28.22 28.70
631 NASDAQ ZI Fri, Dec 2, 2022 27.88 29.39 27.88 29.27
630 NASDAQ ZI Thu, Dec 1, 2022 28.53 29.25 28.24 28.91
629 NASDAQ ZI Wed, Nov 30, 2022 26.36 28.65 26.14 28.60
628 NASDAQ ZI Tue, Nov 29, 2022 27.32 27.46 26.36 26.53
627 NASDAQ ZI Mon, Nov 28, 2022 27.41 27.85 27.05 27.23
626 NASDAQ ZI Fri, Nov 25, 2022 27.74 28.36 27.38 27.80
625 NASDAQ ZI Wed, Nov 23, 2022 27.50 28.72 27.26 28.07
624 NASDAQ ZI Tue, Nov 22, 2022 27.24 27.53 26.16 27.36
623 NASDAQ ZI Mon, Nov 21, 2022 26.68 27.61 26.26 27.51
622 NASDAQ ZI Fri, Nov 18, 2022 26.72 26.93 25.89 26.61
621 NASDAQ ZI Thu, Nov 17, 2022 26.19 26.27 24.63 26.17
620 NASDAQ ZI Wed, Nov 16, 2022 31.00 31.29 23.29 27.17
619 NASDAQ ZI Tue, Nov 15, 2022 32.43 32.80 31.61 31.69
618 NASDAQ ZI Mon, Nov 14, 2022 32.05 32.60 31.27 31.34
617 NASDAQ ZI Fri, Nov 11, 2022 31.46 33.07 31.09 32.56
616 NASDAQ ZI Thu, Nov 10, 2022 29.99 30.97 29.67 30.94
615 NASDAQ ZI Wed, Nov 9, 2022 29.35 29.35 27.98 28.07
614 NASDAQ ZI Tue, Nov 8, 2022 28.05 29.62 27.44 29.45
613 NASDAQ ZI Mon, Nov 7, 2022 29.57 29.97 27.94 28.05
612 NASDAQ ZI Fri, Nov 4, 2022 31.71 31.79 27.93 29.28
611 NASDAQ ZI Thu, Nov 3, 2022 30.60 31.73 30.18 31.25
610 NASDAQ ZI Wed, Nov 2, 2022 32.19 34.45 30.12 30.81
609 NASDAQ ZI Tue, Nov 1, 2022 45.90 45.90 43.24 43.50
608 NASDAQ ZI Mon, Oct 31, 2022 44.84 45.33 43.81 44.53
607 NASDAQ ZI Fri, Oct 28, 2022 45.22 45.41 43.77 45.18
606 NASDAQ ZI Thu, Oct 27, 2022 45.73 47.46 45.53 46.11
605 NASDAQ ZI Wed, Oct 26, 2022 45.00 47.77 44.70 45.68
604 NASDAQ ZI Tue, Oct 25, 2022 44.82 46.98 44.82 46.68
603 NASDAQ ZI Mon, Oct 24, 2022 44.87 44.95 43.10 44.45
602 NASDAQ ZI Fri, Oct 21, 2022 43.78 45.02 42.40 44.87
601 NASDAQ ZI Thu, Oct 20, 2022 44.74 46.57 44.36 44.94
600 NASDAQ ZI Wed, Oct 19, 2022 44.20 45.16 43.92 44.35
599 NASDAQ ZI Tue, Oct 18, 2022 45.82 45.94 44.03 45.12
598 NASDAQ ZI Mon, Oct 17, 2022 43.63 44.90 43.45 43.81
597 NASDAQ ZI Fri, Oct 14, 2022 44.09 44.54 41.76 41.87
596 NASDAQ ZI Thu, Oct 13, 2022 41.66 44.08 40.92 43.14
595 NASDAQ ZI Wed, Oct 12, 2022 43.67 43.91 42.47 43.77
594 NASDAQ ZI Tue, Oct 11, 2022 43.14 44.40 41.71 43.22
593 NASDAQ ZI Mon, Oct 10, 2022 44.38 44.70 42.75 43.64
592 NASDAQ ZI Fri, Oct 7, 2022 47.42 47.49 43.95 44.40
591 NASDAQ ZI Thu, Oct 6, 2022 46.86 48.76 46.76 48.62
590 NASDAQ ZI Wed, Oct 5, 2022 45.40 46.96 44.92 46.72
589 NASDAQ ZI Tue, Oct 4, 2022 45.06 45.90 44.78 45.88
588 NASDAQ ZI Mon, Oct 3, 2022 42.31 44.01 41.61 43.81
587 NASDAQ ZI Fri, Sep 30, 2022 41.54 42.86 40.94 41.66
586 NASDAQ ZI Thu, Sep 29, 2022 41.49 42.13 40.72 41.65
585 NASDAQ ZI Wed, Sep 28, 2022 40.78 42.69 40.39 42.29
584 NASDAQ ZI Tue, Sep 27, 2022 40.02 41.22 39.65 40.33
583 NASDAQ ZI Mon, Sep 26, 2022 39.95 40.59 39.12 39.19
582 NASDAQ ZI Fri, Sep 23, 2022 39.64 40.34 38.68 40.04
581 NASDAQ ZI Thu, Sep 22, 2022 41.62 42.16 39.98 40.36
580 NASDAQ ZI Wed, Sep 21, 2022 41.88 43.51 41.79 42.01
579 NASDAQ ZI Tue, Sep 20, 2022 42.43 43.17 41.64 41.75
578 NASDAQ ZI Mon, Sep 19, 2022 41.82 43.13 41.54 42.89
577 NASDAQ ZI Fri, Sep 16, 2022 42.83 42.83 40.99 41.99
576 NASDAQ ZI Thu, Sep 15, 2022 44.29 45.21 43.77 43.83
575 NASDAQ ZI Wed, Sep 14, 2022 45.00 45.04 43.45 44.90
574 NASDAQ ZI Tue, Sep 13, 2022 43.35 44.90 43.04 44.70
573 NASDAQ ZI Mon, Sep 12, 2022 45.00 45.68 44.15 45.66
572 NASDAQ ZI Fri, Sep 9, 2022 43.70 45.61 43.70 45.21
571 NASDAQ ZI Thu, Sep 8, 2022 42.00 43.98 41.65 43.23
570 NASDAQ ZI Wed, Sep 7, 2022 40.62 42.84 40.62 42.66
569 NASDAQ ZI Tue, Sep 6, 2022 41.35 41.48 39.89 40.85
568 NASDAQ ZI Fri, Sep 2, 2022 43.36 43.48 40.96 41.35
567 NASDAQ ZI Thu, Sep 1, 2022 44.95 44.95 41.55 42.45
566 NASDAQ ZI Wed, Aug 31, 2022 46.36 46.67 44.57 45.42
565 NASDAQ ZI Tue, Aug 30, 2022 46.68 46.89 44.96 46.16
564 NASDAQ ZI Mon, Aug 29, 2022 45.40 46.81 45.25 45.76
563 NASDAQ ZI Fri, Aug 26, 2022 47.83 47.84 45.64 46.10
562 NASDAQ ZI Thu, Aug 25, 2022 47.50 48.19 47.20 47.83
561 NASDAQ ZI Wed, Aug 24, 2022 48.75 48.82 46.26 47.13
560 NASDAQ ZI Tue, Aug 23, 2022 47.96 50.07 47.85 49.42
559 NASDAQ ZI Mon, Aug 22, 2022 48.00 48.94 47.26 47.59
558 NASDAQ ZI Fri, Aug 19, 2022 50.43 50.50 48.72 49.35
557 NASDAQ ZI Thu, Aug 18, 2022 50.62 51.58 49.77 51.15
556 NASDAQ ZI Wed, Aug 17, 2022 50.82 51.65 50.41 50.62
555 NASDAQ ZI Tue, Aug 16, 2022 50.96 51.86 50.28 51.59
554 NASDAQ ZI Mon, Aug 15, 2022 49.87 51.56 49.43 51.11
553 NASDAQ ZI Fri, Aug 12, 2022 49.79 50.43 48.93 49.92
552 NASDAQ ZI Thu, Aug 11, 2022 50.76 50.99 48.21 48.82
551 NASDAQ ZI Wed, Aug 10, 2022 49.02 50.31 48.11 49.90
550 NASDAQ ZI Tue, Aug 9, 2022 47.23 47.79 45.35 46.48
549 NASDAQ ZI Mon, Aug 8, 2022 47.65 49.39 47.65 48.00
548 NASDAQ ZI Fri, Aug 5, 2022 45.47 47.89 45.07 47.73
547 NASDAQ ZI Thu, Aug 4, 2022 44.83 46.82 44.45 46.66
546 NASDAQ ZI Wed, Aug 3, 2022 42.56 45.09 42.51 44.78
545 NASDAQ ZI Tue, Aug 2, 2022 42.65 43.18 40.45 41.97
544 NASDAQ ZI Mon, Aug 1, 2022 37.39 38.59 36.43 37.73
543 NASDAQ ZI Fri, Jul 29, 2022 37.12 37.95 36.41 37.89
542 NASDAQ ZI Thu, Jul 28, 2022 36.53 37.71 36.07 37.52
541 NASDAQ ZI Wed, Jul 27, 2022 36.31 37.40 35.89 37.05
540 NASDAQ ZI Tue, Jul 26, 2022 36.56 36.68 35.15 35.45
539 NASDAQ ZI Mon, Jul 25, 2022 37.62 37.62 36.59 37.10
538 NASDAQ ZI Fri, Jul 22, 2022 39.33 40.03 37.42 37.64
537 NASDAQ ZI Thu, Jul 21, 2022 40.17 41.39 39.60 39.95
536 NASDAQ ZI Wed, Jul 20, 2022 39.20 41.12 39.00 40.17
535 NASDAQ ZI Tue, Jul 19, 2022 37.30 38.83 36.44 38.57
534 NASDAQ ZI Mon, Jul 18, 2022 36.77 37.73 36.16 36.24
533 NASDAQ ZI Fri, Jul 15, 2022 35.73 36.46 35.29 36.23
532 NASDAQ ZI Thu, Jul 14, 2022 35.43 35.76 34.48 35.41
531 NASDAQ ZI Wed, Jul 13, 2022 34.42 36.87 33.94 35.95
530 NASDAQ ZI Tue, Jul 12, 2022 36.22 37.35 35.13 35.85
529 NASDAQ ZI Mon, Jul 11, 2022 35.69 36.50 35.42 36.19
528 NASDAQ ZI Fri, Jul 8, 2022 36.91 37.74 36.19 36.65
527 NASDAQ ZI Thu, Jul 7, 2022 36.19 37.34 36.15 37.03
526 NASDAQ ZI Wed, Jul 6, 2022 36.76 37.87 35.96 36.04
525 NASDAQ ZI Tue, Jul 5, 2022 33.28 36.74 32.82 36.73
524 NASDAQ ZI Fri, Jul 1, 2022 33.24 34.13 33.12 33.89
523 NASDAQ ZI Thu, Jun 30, 2022 33.74 34.25 32.39 33.24
522 NASDAQ ZI Wed, Jun 29, 2022 34.88 34.97 33.65 34.19
521 NASDAQ ZI Tue, Jun 28, 2022 36.27 36.76 34.05 34.93
520 NASDAQ ZI Mon, Jun 27, 2022 37.85 38.27 35.97 36.45
519 NASDAQ ZI Fri, Jun 24, 2022 37.27 38.25 36.77 37.71
518 NASDAQ ZI Thu, Jun 23, 2022 34.85 36.99 34.85 36.68
517 NASDAQ ZI Wed, Jun 22, 2022 33.58 36.09 33.32 34.67
516 NASDAQ ZI Tue, Jun 21, 2022 33.91 35.38 33.52 34.32
515 NASDAQ ZI Fri, Jun 17, 2022 31.80 33.19 31.37 33.00
514 NASDAQ ZI Thu, Jun 16, 2022 32.91 33.22 31.18 31.43
513 NASDAQ ZI Wed, Jun 15, 2022 31.53 34.68 31.26 33.99
512 NASDAQ ZI Tue, Jun 14, 2022 31.20 31.64 30.31 31.07
511 NASDAQ ZI Mon, Jun 13, 2022 33.88 33.90 30.83 31.05
510 NASDAQ ZI Fri, Jun 10, 2022 36.26 36.49 34.20 34.97
509 NASDAQ ZI Thu, Jun 9, 2022 40.21 40.48 37.33 37.34
508 NASDAQ ZI Wed, Jun 8, 2022 40.36 41.47 40.24 40.44
507 NASDAQ ZI Tue, Jun 7, 2022 40.32 41.96 40.14 40.74
506 NASDAQ ZI Mon, Jun 6, 2022 42.63 43.35 40.82 40.98
505 NASDAQ ZI Fri, Jun 3, 2022 41.52 42.32 40.91 41.27
504 NASDAQ ZI Thu, Jun 2, 2022 40.52 43.34 40.18 42.53
503 NASDAQ ZI Wed, Jun 1, 2022 40.82 42.44 39.95 40.90
502 NASDAQ ZI Tue, May 31, 2022 41.52 42.20 38.78 40.39
501 NASDAQ ZI Fri, May 27, 2022 38.00 41.37 38.00 41.08
500 NASDAQ ZI Thu, May 26, 2022 35.86 37.62 35.38 37.29
499 NASDAQ ZI Wed, May 25, 2022 34.18 36.94 33.82 36.35
498 NASDAQ ZI Tue, May 24, 2022 37.55 37.69 33.80 34.61
497 NASDAQ ZI Mon, May 23, 2022 39.59 40.25 38.26 38.69
496 NASDAQ ZI Fri, May 20, 2022 41.01 41.20 38.12 39.67
495 NASDAQ ZI Thu, May 19, 2022 40.88 42.89 35.03 40.10
494 NASDAQ ZI Wed, May 18, 2022 43.74 43.74 40.82 41.23
493 NASDAQ ZI Tue, May 17, 2022 43.95 44.63 40.44 44.10
492 NASDAQ ZI Mon, May 16, 2022 43.49 44.68 42.48 42.58
491 NASDAQ ZI Fri, May 13, 2022 41.12 44.15 41.06 44.03
490 NASDAQ ZI Thu, May 12, 2022 39.07 42.39 38.57 40.32
489 NASDAQ ZI Wed, May 11, 2022 41.65 43.35 39.83 40.24
488 NASDAQ ZI Tue, May 10, 2022 43.88 44.54 39.62 42.07
487 NASDAQ ZI Mon, May 9, 2022 45.55 45.91 42.03 42.34
486 NASDAQ ZI Fri, May 6, 2022 48.94 48.94 45.00 46.75
485 NASDAQ ZI Thu, May 5, 2022 52.92 53.35 48.05 49.61
484 NASDAQ ZI Wed, May 4, 2022 52.11 54.43 47.80 54.11
483 NASDAQ ZI Tue, May 3, 2022 48.56 52.10 47.53 51.99
482 NASDAQ ZI Mon, May 2, 2022 47.21 49.26 46.09 49.20
481 NASDAQ ZI Fri, Apr 29, 2022 48.29 50.40 47.34 47.40
480 NASDAQ ZI Thu, Apr 28, 2022 49.14 50.04 47.70 48.95
479 NASDAQ ZI Wed, Apr 27, 2022 47.95 49.23 47.25 47.65
478 NASDAQ ZI Tue, Apr 26, 2022 50.31 50.62 47.84 47.94
477 NASDAQ ZI Mon, Apr 25, 2022 49.50 50.97 48.69 50.94
476 NASDAQ ZI Fri, Apr 22, 2022 51.65 52.34 48.77 49.79
475 NASDAQ ZI Thu, Apr 21, 2022 55.64 56.28 50.76 51.25
474 NASDAQ ZI Wed, Apr 20, 2022 56.65 57.07 54.69 54.92
473 NASDAQ ZI Tue, Apr 19, 2022 54.24 56.73 53.51 56.68
472 NASDAQ ZI Mon, Apr 18, 2022 55.00 55.00 52.94 54.06
471 NASDAQ ZI Thu, Apr 14, 2022 56.99 57.36 55.00 55.00
470 NASDAQ ZI Wed, Apr 13, 2022 54.67 57.30 54.36 57.16
469 NASDAQ ZI Tue, Apr 12, 2022 55.15 56.61 53.92 54.36
468 NASDAQ ZI Mon, Apr 11, 2022 54.59 55.34 53.39 54.05
467 NASDAQ ZI Fri, Apr 8, 2022 55.73 56.88 55.14 55.36
466 NASDAQ ZI Thu, Apr 7, 2022 56.00 57.63 54.66 56.27
465 NASDAQ ZI Wed, Apr 6, 2022 56.83 57.56 55.12 56.35
464 NASDAQ ZI Tue, Apr 5, 2022 61.41 61.44 57.42 58.00
463 NASDAQ ZI Mon, Apr 4, 2022 60.60 61.14 59.46 60.75
462 NASDAQ ZI Fri, Apr 1, 2022 59.59 60.47 59.09 60.04
461 NASDAQ ZI Thu, Mar 31, 2022 58.00 60.18 57.90 59.74
460 NASDAQ ZI Wed, Mar 30, 2022 58.25 59.91 57.60 58.09
459 NASDAQ ZI Tue, Mar 29, 2022 58.68 59.74 57.78 58.95
458 NASDAQ ZI Mon, Mar 28, 2022 56.00 57.67 55.53 57.57
457 NASDAQ ZI Fri, Mar 25, 2022 59.51 59.63 55.84 56.41
456 NASDAQ ZI Thu, Mar 24, 2022 59.10 59.39 56.87 59.35
455 NASDAQ ZI Wed, Mar 23, 2022 56.67 60.61 56.67 59.10
454 NASDAQ ZI Tue, Mar 22, 2022 56.54 59.29 56.18 58.02
453 NASDAQ ZI Mon, Mar 21, 2022 58.08 59.11 54.46 56.31
452 NASDAQ ZI Fri, Mar 18, 2022 57.64 60.05 57.16 58.81
451 NASDAQ ZI Thu, Mar 17, 2022 56.15 57.87 56.14 57.43
450 NASDAQ ZI Wed, Mar 16, 2022 52.90 57.00 52.66 56.94
449 NASDAQ ZI Tue, Mar 15, 2022 49.18 52.10 48.98 51.94
448 NASDAQ ZI Mon, Mar 14, 2022 49.97 51.98 48.22 48.73
447 NASDAQ ZI Fri, Mar 11, 2022 53.94 53.94 49.73 50.00
446 NASDAQ ZI Thu, Mar 10, 2022 51.91 53.37 51.07 53.01
445 NASDAQ ZI Wed, Mar 9, 2022 50.99 54.63 50.97 53.50
444 NASDAQ ZI Tue, Mar 8, 2022 47.79 50.88 47.08 49.87
443 NASDAQ ZI Mon, Mar 7, 2022 52.95 53.63 47.85 48.18
442 NASDAQ ZI Fri, Mar 4, 2022 53.07 53.65 51.50 53.00
441 NASDAQ ZI Thu, Mar 3, 2022 55.00 55.46 52.51 53.14
440 NASDAQ ZI Wed, Mar 2, 2022 55.57 55.83 53.57 55.08
439 NASDAQ ZI Tue, Mar 1, 2022 54.70 56.23 53.75 55.57
438 NASDAQ ZI Mon, Feb 28, 2022 54.95 56.76 53.83 54.69
437 NASDAQ ZI Fri, Feb 25, 2022 54.58 55.69 53.36 55.46
436 NASDAQ ZI Thu, Feb 24, 2022 45.92 54.70 45.92 54.58
435 NASDAQ ZI Wed, Feb 23, 2022 52.50 53.37 48.91 48.99
434 NASDAQ ZI Tue, Feb 22, 2022 51.49 53.56 50.83 51.26
433 NASDAQ ZI Fri, Feb 18, 2022 53.04 53.53 50.76 52.54
432 NASDAQ ZI Thu, Feb 17, 2022 55.46 56.10 52.30 53.30
431 NASDAQ ZI Wed, Feb 16, 2022 51.62 56.67 51.56 56.22
430 NASDAQ ZI Tue, Feb 15, 2022 56.79 59.36 56.05 58.78
429 NASDAQ ZI Mon, Feb 14, 2022 55.29 58.04 54.64 55.35
428 NASDAQ ZI Fri, Feb 11, 2022 57.14 59.06 54.54 55.69
427 NASDAQ ZI Thu, Feb 10, 2022 54.70 59.89 54.27 56.95
426 NASDAQ ZI Wed, Feb 9, 2022 54.45 55.93 53.38 55.81
425 NASDAQ ZI Tue, Feb 8, 2022 51.59 53.70 51.25 53.65
424 NASDAQ ZI Mon, Feb 7, 2022 52.21 54.11 51.71 52.29
423 NASDAQ ZI Fri, Feb 4, 2022 49.03 52.57 48.82 52.00
422 NASDAQ ZI Thu, Feb 3, 2022 50.26 51.44 48.71 49.11
421 NASDAQ ZI Wed, Feb 2, 2022 54.67 54.67 51.83 52.52
420 NASDAQ ZI Tue, Feb 1, 2022 53.57 54.48 51.25 54.30
419 NASDAQ ZI Mon, Jan 31, 2022 49.50 52.91 49.25 52.86
418 NASDAQ ZI Fri, Jan 28, 2022 46.43 48.90 45.11 48.84
417 NASDAQ ZI Thu, Jan 27, 2022 47.90 49.52 45.97 46.31
416 NASDAQ ZI Wed, Jan 26, 2022 49.53 50.49 46.38 46.68
415 NASDAQ ZI Tue, Jan 25, 2022 47.64 48.99 46.40 47.37
414 NASDAQ ZI Mon, Jan 24, 2022 43.72 49.75 42.65 49.48
413 NASDAQ ZI Fri, Jan 21, 2022 47.01 48.35 45.70 45.99
412 NASDAQ ZI Thu, Jan 20, 2022 49.79 51.05 47.66 48.11
411 NASDAQ ZI Wed, Jan 19, 2022 49.27 50.94 48.88 48.97
410 NASDAQ ZI Tue, Jan 18, 2022 49.75 50.40 49.02 49.26
409 NASDAQ ZI Fri, Jan 14, 2022 51.91 53.31 50.29 51.44
408 NASDAQ ZI Thu, Jan 13, 2022 54.92 55.61 52.65 52.71
407 NASDAQ ZI Wed, Jan 12, 2022 57.23 58.73 54.98 55.08
406 NASDAQ ZI Tue, Jan 11, 2022 53.08 56.81 52.61 56.73
405 NASDAQ ZI Mon, Jan 10, 2022 51.00 53.34 49.73 53.24
404 NASDAQ ZI Fri, Jan 7, 2022 54.29 55.94 52.30 52.50
403 NASDAQ ZI Thu, Jan 6, 2022 53.20 56.19 52.77 54.39
402 NASDAQ ZI Wed, Jan 5, 2022 57.29 57.52 53.67 54.32
401 NASDAQ ZI Tue, Jan 4, 2022 62.28 62.28 55.55 58.81
400 NASDAQ ZI Mon, Jan 3, 2022 64.66 65.21 60.54 61.46
399 NASDAQ ZI Fri, Dec 31, 2021 64.43 65.79 64.17 64.20
398 NASDAQ ZI Thu, Dec 30, 2021 64.86 66.04 64.72 64.73
397 NASDAQ ZI Wed, Dec 29, 2021 64.72 65.16 63.63 64.49
396 NASDAQ ZI Tue, Dec 28, 2021 66.91 67.19 64.60 64.72
395 NASDAQ ZI Mon, Dec 27, 2021 66.14 67.88 66.14 66.82
394 NASDAQ ZI Thu, Dec 23, 2021 64.32 66.20 63.71 65.72
393 NASDAQ ZI Wed, Dec 22, 2021 64.58 66.55 64.35 64.90
392 NASDAQ ZI Tue, Dec 21, 2021 62.14 64.96 60.72 64.58
391 NASDAQ ZI Mon, Dec 20, 2021 60.92 62.31 60.06 61.32
390 NASDAQ ZI Fri, Dec 17, 2021 60.35 63.81 58.66 62.73
389 NASDAQ ZI Thu, Dec 16, 2021 65.63 65.78 60.65 61.44
388 NASDAQ ZI Wed, Dec 15, 2021 59.93 65.10 59.93 64.25
387 NASDAQ ZI Tue, Dec 14, 2021 59.85 62.24 58.86 60.46
386 NASDAQ ZI Mon, Dec 13, 2021 63.96 65.40 61.13 62.03
385 NASDAQ ZI Fri, Dec 10, 2021 63.55 64.95 61.84 63.75
384 NASDAQ ZI Thu, Dec 9, 2021 65.27 66.74 62.90 62.91
383 NASDAQ ZI Wed, Dec 8, 2021 63.23 66.60 62.20 65.95
382 NASDAQ ZI Tue, Dec 7, 2021 62.37 64.19 61.44 62.78
381 NASDAQ ZI Mon, Dec 6, 2021 56.74 60.75 55.90 60.08
380 NASDAQ ZI Fri, Dec 3, 2021 63.21 63.21 56.27 56.91
379 NASDAQ ZI Thu, Dec 2, 2021 59.14 63.16 59.11 62.51
378 NASDAQ ZI Wed, Dec 1, 2021 62.94 65.91 58.46 59.33
377 NASDAQ ZI Tue, Nov 30, 2021 70.42 70.42 61.33 61.70
376 NASDAQ ZI Mon, Nov 29, 2021 71.22 71.50 69.33 69.86
375 NASDAQ ZI Fri, Nov 26, 2021 70.49 72.00 69.55 70.01
374 NASDAQ ZI Wed, Nov 24, 2021 67.83 70.83 66.36 70.78
373 NASDAQ ZI Tue, Nov 23, 2021 72.33 73.56 66.30 67.64
372 NASDAQ ZI Mon, Nov 22, 2021 76.72 77.26 72.57 74.01
371 NASDAQ ZI Fri, Nov 19, 2021 79.17 79.17 76.61 77.09
370 NASDAQ ZI Thu, Nov 18, 2021 77.27 77.50 75.52 77.35
369 NASDAQ ZI Wed, Nov 17, 2021 77.00 77.51 75.76 77.35
368 NASDAQ ZI Tue, Nov 16, 2021 75.40 76.50 75.14 76.35
367 NASDAQ ZI Mon, Nov 15, 2021 74.92 75.55 73.65 75.50
366 NASDAQ ZI Fri, Nov 12, 2021 73.39 74.95 73.39 74.57
365 NASDAQ ZI Thu, Nov 11, 2021 71.11 73.00 71.03 72.54
364 NASDAQ ZI Wed, Nov 10, 2021 73.07 73.96 70.12 70.68
363 NASDAQ ZI Tue, Nov 9, 2021 74.25 74.25 72.36 73.99
362 NASDAQ ZI Mon, Nov 8, 2021 73.65 74.29 72.12 74.11
361 NASDAQ ZI Fri, Nov 5, 2021 73.00 73.90 71.70 73.65
360 NASDAQ ZI Thu, Nov 4, 2021 70.00 72.99 69.70 72.00
359 NASDAQ ZI Wed, Nov 3, 2021 69.25 70.00 67.17 69.85
358 NASDAQ ZI Tue, Nov 2, 2021 72.58 73.19 65.25 69.71
357 NASDAQ ZI Mon, Nov 1, 2021 68.67 69.30 67.67 68.36
356 NASDAQ ZI Fri, Oct 29, 2021 66.91 67.93 66.61 67.22
355 NASDAQ ZI Thu, Oct 28, 2021 66.60 67.25 64.77 67.15
354 NASDAQ ZI Wed, Oct 27, 2021 69.00 69.72 65.90 66.09
353 NASDAQ ZI Tue, Oct 26, 2021 70.00 70.87 68.33 69.14
352 NASDAQ ZI Mon, Oct 25, 2021 69.39 70.03 68.23 69.60
351 NASDAQ ZI Fri, Oct 22, 2021 70.00 70.06 68.49 69.30
350 NASDAQ ZI Thu, Oct 21, 2021 68.25 69.86 68.03 69.85
349 NASDAQ ZI Wed, Oct 20, 2021 70.00 70.24 67.29 68.30
348 NASDAQ ZI Tue, Oct 19, 2021 68.60 70.25 68.04 69.56
347 NASDAQ ZI Mon, Oct 18, 2021 67.13 68.88 67.04 68.17
346 NASDAQ ZI Fri, Oct 15, 2021 67.35 67.99 66.31 67.29
345 NASDAQ ZI Thu, Oct 14, 2021 66.32 68.19 66.02 67.07
344 NASDAQ ZI Wed, Oct 13, 2021 63.63 65.40 63.41 65.38
343 NASDAQ ZI Tue, Oct 12, 2021 63.17 63.91 61.88 63.43
342 NASDAQ ZI Mon, Oct 11, 2021 61.79 63.23 61.56 62.53
341 NASDAQ ZI Fri, Oct 8, 2021 63.40 63.85 61.94 62.33
340 NASDAQ ZI Thu, Oct 7, 2021 63.30 64.89 62.64 62.94
339 NASDAQ ZI Wed, Oct 6, 2021 60.22 62.68 59.65 62.56
338 NASDAQ ZI Tue, Oct 5, 2021 60.77 61.77 60.64 60.98
337 NASDAQ ZI Mon, Oct 4, 2021 61.50 61.56 59.60 60.35
336 NASDAQ ZI Fri, Oct 1, 2021 61.15 61.73 59.23 61.50
335 NASDAQ ZI Thu, Sep 30, 2021 61.47 62.60 61.11 61.19
334 NASDAQ ZI Wed, Sep 29, 2021 61.46 62.11 60.40 61.26
333 NASDAQ ZI Tue, Sep 28, 2021 64.11 64.11 60.53 61.02
332 NASDAQ ZI Mon, Sep 27, 2021 68.00 68.00 63.07 64.89
331 NASDAQ ZI Fri, Sep 24, 2021 68.00 68.04 66.04 67.85
330 NASDAQ ZI Thu, Sep 23, 2021 68.72 69.00 67.30 67.82
329 NASDAQ ZI Wed, Sep 22, 2021 68.00 69.16 67.25 68.52
328 NASDAQ ZI Tue, Sep 21, 2021 66.52 68.35 66.29 68.04
327 NASDAQ ZI Mon, Sep 20, 2021 64.96 67.39 64.45 66.17
326 NASDAQ ZI Fri, Sep 17, 2021 69.04 69.72 66.94 67.85
325 NASDAQ ZI Thu, Sep 16, 2021 67.14 68.36 66.29 68.17
324 NASDAQ ZI Wed, Sep 15, 2021 66.24 67.63 65.72 67.16
323 NASDAQ ZI Tue, Sep 14, 2021 65.50 68.78 64.66 67.01
322 NASDAQ ZI Mon, Sep 13, 2021 64.30 65.62 62.69 64.59
321 NASDAQ ZI Fri, Sep 10, 2021 64.54 64.84 62.84 63.16
320 NASDAQ ZI Thu, Sep 9, 2021 63.65 65.40 63.65 64.15
319 NASDAQ ZI Wed, Sep 8, 2021 66.50 67.02 62.88 63.45
318 NASDAQ ZI Tue, Sep 7, 2021 66.89 67.32 64.09 66.66
317 NASDAQ ZI Fri, Sep 3, 2021 65.98 66.64 64.76 66.33
316 NASDAQ ZI Thu, Sep 2, 2021 65.04 66.94 64.94 65.63
315 NASDAQ ZI Wed, Sep 1, 2021 65.19 65.49 63.36 64.96
314 NASDAQ ZI Tue, Aug 31, 2021 64.70 65.80 64.13 65.19
313 NASDAQ ZI Mon, Aug 30, 2021 64.92 66.11 63.48 64.21
312 NASDAQ ZI Fri, Aug 27, 2021 61.80 63.40 61.55 63.19
311 NASDAQ ZI Thu, Aug 26, 2021 62.40 63.67 60.75 61.70
310 NASDAQ ZI Wed, Aug 25, 2021 61.45 63.15 61.45 62.50
309 NASDAQ ZI Tue, Aug 24, 2021 62.79 63.25 61.15 61.17
308 NASDAQ ZI Mon, Aug 23, 2021 62.48 63.10 61.40 62.64
307 NASDAQ ZI Fri, Aug 20, 2021 61.00 61.50 59.42 61.08
306 NASDAQ ZI Thu, Aug 19, 2021 59.06 61.39 58.70 60.67
305 NASDAQ ZI Wed, Aug 18, 2021 60.15 60.71 58.89 59.90
304 NASDAQ ZI Tue, Aug 17, 2021 58.00 60.07 57.57 59.91
303 NASDAQ ZI Mon, Aug 16, 2021 62.00 62.07 58.68 58.88
302 NASDAQ ZI Fri, Aug 13, 2021 62.44 62.76 61.80 62.49
301 NASDAQ ZI Thu, Aug 12, 2021 61.49 62.91 60.80 62.22
300 NASDAQ ZI Wed, Aug 11, 2021 60.43 61.75 59.28 61.49
299 NASDAQ ZI Tue, Aug 10, 2021 61.90 62.21 59.22 59.54
298 NASDAQ ZI Mon, Aug 9, 2021 62.50 62.65 59.82 61.34
297 NASDAQ ZI Fri, Aug 6, 2021 64.76 67.22 63.01 64.54
296 NASDAQ ZI Thu, Aug 5, 2021 61.11 67.63 58.90 66.58
295 NASDAQ ZI Wed, Aug 4, 2021 56.22 60.71 55.50 60.60
294 NASDAQ ZI Tue, Aug 3, 2021 61.38 63.66 55.82 56.50
293 NASDAQ ZI Mon, Aug 2, 2021 54.00 55.15 53.64 54.78
292 NASDAQ ZI Fri, Jul 30, 2021 53.24 53.76 52.63 53.75
291 NASDAQ ZI Thu, Jul 29, 2021 54.03 54.80 53.45 54.26
290 NASDAQ ZI Wed, Jul 28, 2021 54.00 55.05 53.80 54.12
289 NASDAQ ZI Tue, Jul 27, 2021 54.05 54.71 52.30 53.65
288 NASDAQ ZI Mon, Jul 26, 2021 53.78 54.76 53.09 54.38
287 NASDAQ ZI Fri, Jul 23, 2021 53.50 54.19 52.72 53.84
286 NASDAQ ZI Thu, Jul 22, 2021 52.44 53.83 51.89 53.43
285 NASDAQ ZI Wed, Jul 21, 2021 52.99 53.10 51.75 52.34
284 NASDAQ ZI Tue, Jul 20, 2021 50.54 52.62 50.31 52.50
283 NASDAQ ZI Mon, Jul 19, 2021 49.18 50.37 48.51 50.36
282 NASDAQ ZI Fri, Jul 16, 2021 50.72 50.72 49.48 49.75
281 NASDAQ ZI Thu, Jul 15, 2021 50.70 50.70 48.29 49.75
280 NASDAQ ZI Wed, Jul 14, 2021 53.13 53.43 50.41 50.66
279 NASDAQ ZI Tue, Jul 13, 2021 53.16 54.47 52.44 52.93
278 NASDAQ ZI Mon, Jul 12, 2021 52.93 53.79 51.61 53.03
277 NASDAQ ZI Fri, Jul 9, 2021 51.72 52.74 51.25 52.68
276 NASDAQ ZI Thu, Jul 8, 2021 50.28 52.31 49.07 51.86
275 NASDAQ ZI Wed, Jul 7, 2021 53.00 53.22 51.41 51.58
274 NASDAQ ZI Tue, Jul 6, 2021 51.90 54.20 51.64 52.61
273 NASDAQ ZI Fri, Jul 2, 2021 51.62 52.15 51.13 51.90
272 NASDAQ ZI Thu, Jul 1, 2021 52.00 52.22 50.05 51.41
271 NASDAQ ZI Wed, Jun 30, 2021 53.00 53.20 52.02 52.17
270 NASDAQ ZI Tue, Jun 29, 2021 52.67 53.88 51.90 53.43
269 NASDAQ ZI Mon, Jun 28, 2021 54.10 54.10 52.68 53.38
268 NASDAQ ZI Fri, Jun 25, 2021 53.13 54.08 52.20 53.85
267 NASDAQ ZI Thu, Jun 24, 2021 52.54 54.24 52.54 53.14
266 NASDAQ ZI Wed, Jun 23, 2021 51.95 53.27 51.68 52.71
265 NASDAQ ZI Tue, Jun 22, 2021 51.93 52.50 51.47 51.83
264 NASDAQ ZI Mon, Jun 21, 2021 51.00 52.07 50.13 51.98
263 NASDAQ ZI Fri, Jun 18, 2021 50.12 52.15 50.12 51.39
262 NASDAQ ZI Thu, Jun 17, 2021 47.51 50.75 47.21 50.60
261 NASDAQ ZI Wed, Jun 16, 2021 45.50 49.20 45.25 49.01
260 NASDAQ ZI Tue, Jun 15, 2021 46.81 46.82 44.42 45.00
259 NASDAQ ZI Mon, Jun 14, 2021 45.79 47.09 45.12 46.35
258 NASDAQ ZI Fri, Jun 11, 2021 46.79 46.84 45.16 46.44
257 NASDAQ ZI Thu, Jun 10, 2021 44.70 46.51 44.58 46.37
256 NASDAQ ZI Wed, Jun 9, 2021 44.92 45.69 44.50 44.88
255 NASDAQ ZI Tue, Jun 8, 2021 44.64 45.33 43.95 44.74
254 NASDAQ ZI Mon, Jun 7, 2021 43.66 45.32 43.50 44.77
253 NASDAQ ZI Fri, Jun 4, 2021 41.91 44.23 41.91 44.20
252 NASDAQ ZI Thu, Jun 3, 2021 42.37 43.18 41.38 41.82
251 NASDAQ ZI Wed, Jun 2, 2021 42.52 43.54 42.34 43.49
250 NASDAQ ZI Tue, Jun 1, 2021 44.00 44.10 42.15 42.76
249 NASDAQ ZI Fri, May 28, 2021 44.00 44.86 43.69 43.83
248 NASDAQ ZI Thu, May 27, 2021 42.70 44.56 42.00 44.25
247 NASDAQ ZI Wed, May 26, 2021 42.19 43.76 42.13 42.99
246 NASDAQ ZI Tue, May 25, 2021 43.25 43.71 41.77 42.12
245 NASDAQ ZI Mon, May 24, 2021 43.00 43.28 42.44 42.86
244 NASDAQ ZI Fri, May 21, 2021 43.44 44.09 42.21 42.36
243 NASDAQ ZI Thu, May 20, 2021 41.62 43.37 41.57 43.20
242 NASDAQ ZI Wed, May 19, 2021 40.07 41.98 39.59 41.35
241 NASDAQ ZI Tue, May 18, 2021 40.31 42.50 39.66 40.62
240 NASDAQ ZI Mon, May 17, 2021 39.90 40.30 37.86 39.99
239 NASDAQ ZI Fri, May 14, 2021 40.03 40.87 39.13 40.20
238 NASDAQ ZI Thu, May 13, 2021 42.28 42.54 38.94 39.71
237 NASDAQ ZI Wed, May 12, 2021 42.30 44.47 41.35 42.04
236 NASDAQ ZI Tue, May 11, 2021 40.56 43.96 39.80 43.30
235 NASDAQ ZI Mon, May 10, 2021 42.76 42.99 40.39 42.48
234 NASDAQ ZI Fri, May 7, 2021 44.62 46.33 42.96 42.98
233 NASDAQ ZI Thu, May 6, 2021 46.50 46.54 44.51 45.57
232 NASDAQ ZI Wed, May 5, 2021 49.18 49.27 46.06 46.50
231 NASDAQ ZI Tue, May 4, 2021 50.16 50.30 47.28 48.42
230 NASDAQ ZI Mon, May 3, 2021 52.48 52.66 49.47 49.91
229 NASDAQ ZI Fri, Apr 30, 2021 51.67 52.41 51.14 51.86
228 NASDAQ ZI Thu, Apr 29, 2021 52.30 52.55 50.54 52.06
227 NASDAQ ZI Wed, Apr 28, 2021 51.02 52.93 50.64 52.56
226 NASDAQ ZI Tue, Apr 27, 2021 52.81 53.92 51.68 52.21
225 NASDAQ ZI Mon, Apr 26, 2021 51.97 53.47 51.70 53.04
224 NASDAQ ZI Fri, Apr 23, 2021 49.89 51.52 49.50 51.33
223 NASDAQ ZI Thu, Apr 22, 2021 48.44 50.47 48.09 49.59
222 NASDAQ ZI Wed, Apr 21, 2021 45.86 49.11 45.49 49.10
221 NASDAQ ZI Tue, Apr 20, 2021 47.66 47.68 45.01 45.63
220 NASDAQ ZI Mon, Apr 19, 2021 48.40 49.74 46.76 47.38
219 NASDAQ ZI Fri, Apr 16, 2021 47.80 47.96 46.55 47.91
218 NASDAQ ZI Thu, Apr 15, 2021 49.07 49.96 47.02 47.57
217 NASDAQ ZI Wed, Apr 14, 2021 50.57 50.57 47.74 48.16
216 NASDAQ ZI Tue, Apr 13, 2021 47.94 49.70 47.94 49.04
215 NASDAQ ZI Mon, Apr 12, 2021 47.00 48.61 46.86 47.40
214 NASDAQ ZI Fri, Apr 9, 2021 48.38 48.38 46.12 47.27
213 NASDAQ ZI Thu, Apr 8, 2021 48.54 49.41 47.91 48.03
212 NASDAQ ZI Wed, Apr 7, 2021 48.89 50.10 47.99 48.09
211 NASDAQ ZI Tue, Apr 6, 2021 48.05 48.95 47.28 48.00
210 NASDAQ ZI Mon, Apr 5, 2021 49.03 49.12 46.47 47.56
209 NASDAQ ZI Thu, Apr 1, 2021 50.42 50.55 47.83 48.17
208 NASDAQ ZI Wed, Mar 31, 2021 49.48 50.38 48.74 48.90
207 NASDAQ ZI Tue, Mar 30, 2021 49.01 50.48 48.64 49.00
206 NASDAQ ZI Mon, Mar 29, 2021 52.42 52.55 48.63 49.69
205 NASDAQ ZI Fri, Mar 26, 2021 54.92 57.72 51.23 52.90
204 NASDAQ ZI Thu, Mar 25, 2021 52.78 56.00 49.75 54.48
203 NASDAQ ZI Wed, Mar 24, 2021 55.47 55.90 53.50 54.40
202 NASDAQ ZI Tue, Mar 23, 2021 53.84 57.03 53.26 56.33
201 NASDAQ ZI Mon, Mar 22, 2021 51.86 55.15 51.14 54.69
200 NASDAQ ZI Fri, Mar 19, 2021 46.80 48.99 46.50 48.84
199 NASDAQ ZI Thu, Mar 18, 2021 48.00 48.63 46.82 47.20
198 NASDAQ ZI Wed, Mar 17, 2021 47.40 49.10 45.95 48.53
197 NASDAQ ZI Tue, Mar 16, 2021 48.81 49.77 47.65 48.34
196 NASDAQ ZI Mon, Mar 15, 2021 48.63 48.80 47.10 47.77
195 NASDAQ ZI Fri, Mar 12, 2021 48.19 48.70 46.85 48.34
194 NASDAQ ZI Thu, Mar 11, 2021 48.20 48.99 47.03 48.73
193 NASDAQ ZI Wed, Mar 10, 2021 47.96 49.09 46.48 46.88
192 NASDAQ ZI Tue, Mar 9, 2021 45.50 48.11 44.87 47.21
191 NASDAQ ZI Mon, Mar 8, 2021 46.46 47.11 43.20 43.72
190 NASDAQ ZI Fri, Mar 5, 2021 45.95 46.70 41.75 45.99
189 NASDAQ ZI Thu, Mar 4, 2021 47.17 48.38 43.33 45.71
188 NASDAQ ZI Wed, Mar 3, 2021 55.69 55.71 47.26 47.79
187 NASDAQ ZI Tue, Mar 2, 2021 56.38 57.37 55.22 56.11
186 NASDAQ ZI Mon, Mar 1, 2021 53.87 56.68 53.45 56.38
185 NASDAQ ZI Fri, Feb 26, 2021 53.17 53.87 49.60 52.42
184 NASDAQ ZI Thu, Feb 25, 2021 56.53 59.90 52.52 53.25
183 NASDAQ ZI Wed, Feb 24, 2021 53.51 57.97 51.05 56.53
182 NASDAQ ZI Tue, Feb 23, 2021 56.70 60.28 53.06 53.43
181 NASDAQ ZI Mon, Feb 22, 2021 53.83 55.60 50.83 51.32
180 NASDAQ ZI Fri, Feb 19, 2021 55.86 56.74 54.25 54.74
179 NASDAQ ZI Thu, Feb 18, 2021 53.87 56.30 52.94 55.32
178 NASDAQ ZI Wed, Feb 17, 2021 55.25 55.40 52.55 53.95
177 NASDAQ ZI Tue, Feb 16, 2021 58.14 58.80 54.77 55.77
176 NASDAQ ZI Fri, Feb 12, 2021 57.00 58.37 55.71 57.84
175 NASDAQ ZI Thu, Feb 11, 2021 56.98 57.50 54.89 57.00
174 NASDAQ ZI Wed, Feb 10, 2021 56.88 56.88 51.91 55.72
173 NASDAQ ZI Tue, Feb 9, 2021 57.00 57.80 55.58 56.37
172 NASDAQ ZI Mon, Feb 8, 2021 58.08 58.30 54.07 57.41
171 NASDAQ ZI Fri, Feb 5, 2021 56.00 58.45 54.54 58.08
170 NASDAQ ZI Thu, Feb 4, 2021 54.81 57.15 54.00 56.31
169 NASDAQ ZI Wed, Feb 3, 2021 51.90 55.60 51.50 54.58
168 NASDAQ ZI Tue, Feb 2, 2021 51.90 52.16 46.68 51.09
167 NASDAQ ZI Mon, Feb 1, 2021 47.91 51.08 47.77 50.22
166 NASDAQ ZI Fri, Jan 29, 2021 48.26 48.90 46.82 48.01
165 NASDAQ ZI Thu, Jan 28, 2021 48.71 49.05 45.59 48.50
164 NASDAQ ZI Wed, Jan 27, 2021 49.21 50.10 46.01 49.96
163 NASDAQ ZI Tue, Jan 26, 2021 46.44 50.21 46.44 49.25
162 NASDAQ ZI Mon, Jan 25, 2021 46.50 47.21 44.52 46.44
161 NASDAQ ZI Fri, Jan 22, 2021 46.25 47.11 45.61 46.27
160 NASDAQ ZI Thu, Jan 21, 2021 48.09 48.24 45.82 46.25
159 NASDAQ ZI Wed, Jan 20, 2021 47.29 48.36 46.70 47.00
158 NASDAQ ZI Tue, Jan 19, 2021 46.63 47.97 46.16 46.60
157 NASDAQ ZI Fri, Jan 15, 2021 46.00 46.90 44.87 45.34
156 NASDAQ ZI Thu, Jan 14, 2021 45.14 46.95 45.01 45.42
155 NASDAQ ZI Wed, Jan 13, 2021 44.10 45.30 43.81 45.02
154 NASDAQ ZI Tue, Jan 12, 2021 44.42 44.80 42.90 44.01
153 NASDAQ ZI Mon, Jan 11, 2021 45.00 45.44 43.81 44.01
152 NASDAQ ZI Fri, Jan 8, 2021 44.25 45.73 43.60 45.57
151 NASDAQ ZI Thu, Jan 7, 2021 43.25 44.04 42.52 44.00
150 NASDAQ ZI Wed, Jan 6, 2021 44.10 44.56 42.14 42.43
149 NASDAQ ZI Tue, Jan 5, 2021 44.41 47.15 44.41 45.17
148 NASDAQ ZI Mon, Jan 4, 2021 48.02 48.68 43.57 45.58
147 NASDAQ ZI Thu, Dec 31, 2020 47.34 48.60 46.72 48.23
146 NASDAQ ZI Wed, Dec 30, 2020 45.81 47.94 45.58 47.03
145 NASDAQ ZI Tue, Dec 29, 2020 45.47 46.72 44.21 45.64
144 NASDAQ ZI Mon, Dec 28, 2020 45.71 46.46 44.62 45.27
143 NASDAQ ZI Thu, Dec 24, 2020 47.10 47.35 44.35 44.84
142 NASDAQ ZI Wed, Dec 23, 2020 47.10 47.77 45.73 47.29
141 NASDAQ ZI Tue, Dec 22, 2020 45.12 46.55 43.73 46.51
140 NASDAQ ZI Mon, Dec 21, 2020 42.75 45.27 42.49 44.20
139 NASDAQ ZI Fri, Dec 18, 2020 42.80 43.33 41.87 42.85
138 NASDAQ ZI Thu, Dec 17, 2020 41.38 43.57 41.10 43.40
137 NASDAQ ZI Wed, Dec 16, 2020 41.47 41.77 39.78 40.81
136 NASDAQ ZI Tue, Dec 15, 2020 42.75 42.94 40.70 41.25
135 NASDAQ ZI Mon, Dec 14, 2020 42.00 42.96 40.60 42.14
134 NASDAQ ZI Fri, Dec 11, 2020 41.90 42.30 40.34 41.76
133 NASDAQ ZI Thu, Dec 10, 2020 40.00 41.43 39.75 40.91
132 NASDAQ ZI Wed, Dec 9, 2020 42.65 42.80 39.81 40.40
131 NASDAQ ZI Tue, Dec 8, 2020 43.89 44.47 41.55 41.78
130 NASDAQ ZI Mon, Dec 7, 2020 46.44 46.62 42.28 43.80
129 NASDAQ ZI Fri, Dec 4, 2020 45.95 46.82 45.10 46.11
128 NASDAQ ZI Thu, Dec 3, 2020 43.36 45.95 43.32 45.56
127 NASDAQ ZI Wed, Dec 2, 2020 44.29 44.72 42.85 43.01
126 NASDAQ ZI Tue, Dec 1, 2020 51.50 53.08 45.26 47.93
125 NASDAQ ZI Mon, Nov 30, 2020 48.46 51.25 47.03 51.25
124 NASDAQ ZI Fri, Nov 27, 2020 48.10 52.20 47.62 48.78
123 NASDAQ ZI Wed, Nov 25, 2020 45.28 47.28 44.39 47.10
122 NASDAQ ZI Tue, Nov 24, 2020 44.50 47.29 44.14 46.75
121 NASDAQ ZI Mon, Nov 23, 2020 43.85 44.87 42.61 44.65
120 NASDAQ ZI Fri, Nov 20, 2020 43.34 45.13 42.78 43.59
119 NASDAQ ZI Thu, Nov 19, 2020 40.78 43.24 39.90 42.68
118 NASDAQ ZI Wed, Nov 18, 2020 40.50 41.15 39.13 39.59
117 NASDAQ ZI Tue, Nov 17, 2020 41.13 42.10 40.42 40.75
116 NASDAQ ZI Mon, Nov 16, 2020 41.29 43.38 40.71 41.61
115 NASDAQ ZI Fri, Nov 13, 2020 43.47 44.28 41.23 42.24
114 NASDAQ ZI Thu, Nov 12, 2020 41.00 43.60 40.69 43.08
113 NASDAQ ZI Wed, Nov 11, 2020 40.10 41.86 39.15 41.16
112 NASDAQ ZI Tue, Nov 10, 2020 40.50 41.44 37.00 40.10
111 NASDAQ ZI Mon, Nov 9, 2020 39.81 41.49 37.31 37.33
110 NASDAQ ZI Fri, Nov 6, 2020 40.95 42.39 39.58 41.67
109 NASDAQ ZI Thu, Nov 5, 2020 41.21 42.59 40.52 41.11
108 NASDAQ ZI Wed, Nov 4, 2020 38.42 40.34 38.30 38.92
107 NASDAQ ZI Tue, Nov 3, 2020 37.09 38.15 36.87 37.62
106 NASDAQ ZI Mon, Nov 2, 2020 38.29 39.53 36.43 36.95
105 NASDAQ ZI Fri, Oct 30, 2020 39.62 40.45 35.50 37.99
104 NASDAQ ZI Thu, Oct 29, 2020 41.03 41.49 39.80 40.28
103 NASDAQ ZI Wed, Oct 28, 2020 41.41 42.17 39.52 40.53
102 NASDAQ ZI Tue, Oct 27, 2020 41.51 43.72 41.17 43.06
101 NASDAQ ZI Mon, Oct 26, 2020 42.53 42.72 39.79 41.29
100 NASDAQ ZI Fri, Oct 23, 2020 43.00 44.32 40.78 43.17
99 NASDAQ ZI Thu, Oct 22, 2020 45.76 46.26 42.55 42.75
98 NASDAQ ZI Wed, Oct 21, 2020 44.55 47.70 44.10 46.30
97 NASDAQ ZI Tue, Oct 20, 2020 44.30 44.82 43.33 44.21
96 NASDAQ ZI Mon, Oct 19, 2020 42.88 46.05 42.35 44.16
95 NASDAQ ZI Fri, Oct 16, 2020 43.22 43.46 41.76 42.63
94 NASDAQ ZI Thu, Oct 15, 2020 41.12 43.12 40.84 42.77
93 NASDAQ ZI Wed, Oct 14, 2020 43.13 44.31 41.54 41.86
92 NASDAQ ZI Tue, Oct 13, 2020 41.40 43.15 40.56 42.76
91 NASDAQ ZI Mon, Oct 12, 2020 42.70 43.80 41.39 41.53
90 NASDAQ ZI Fri, Oct 9, 2020 43.80 44.39 41.93 42.28
89 NASDAQ ZI Thu, Oct 8, 2020 45.94 45.96 43.25 43.28
88 NASDAQ ZI Wed, Oct 7, 2020 44.37 46.08 43.92 45.21
87 NASDAQ ZI Tue, Oct 6, 2020 44.00 46.20 43.57 43.70
86 NASDAQ ZI Mon, Oct 5, 2020 41.97 44.00 41.48 43.99
85 NASDAQ ZI Fri, Oct 2, 2020 41.70 43.32 41.25 42.06
84 NASDAQ ZI Thu, Oct 1, 2020 43.12 44.13 42.25 43.33
83 NASDAQ ZI Wed, Sep 30, 2020 41.07 44.62 40.30 42.99
82 NASDAQ ZI Tue, Sep 29, 2020 38.64 42.42 38.55 41.60
81 NASDAQ ZI Mon, Sep 28, 2020 39.80 39.88 37.43 38.84
80 NASDAQ ZI Fri, Sep 25, 2020 34.34 40.13 34.34 39.21
79 NASDAQ ZI Thu, Sep 24, 2020 36.39 36.46 34.20 34.73
78 NASDAQ ZI Wed, Sep 23, 2020 36.27 36.90 35.15 35.60
77 NASDAQ ZI Tue, Sep 22, 2020 33.36 35.11 33.03 34.42
76 NASDAQ ZI Mon, Sep 21, 2020 31.50 33.66 31.36 32.88
75 NASDAQ ZI Fri, Sep 18, 2020 32.51 33.57 31.83 32.34
74 NASDAQ ZI Thu, Sep 17, 2020 31.40 33.50 31.11 32.26
73 NASDAQ ZI Wed, Sep 16, 2020 32.15 32.61 30.83 31.11
72 NASDAQ ZI Tue, Sep 15, 2020 33.27 33.47 31.90 32.61
71 NASDAQ ZI Mon, Sep 14, 2020 33.29 33.84 32.53 32.99
70 NASDAQ ZI Fri, Sep 11, 2020 33.00 33.33 31.38 31.99
69 NASDAQ ZI Thu, Sep 10, 2020 33.15 33.70 32.22 32.66
68 NASDAQ ZI Wed, Sep 9, 2020 33.02 33.70 32.02 32.99
67 NASDAQ ZI Tue, Sep 8, 2020 31.64 33.90 31.40 32.58
66 NASDAQ ZI Fri, Sep 4, 2020 33.34 34.49 31.31 32.61
65 NASDAQ ZI Thu, Sep 3, 2020 37.41 37.74 33.52 33.91
64 NASDAQ ZI Wed, Sep 2, 2020 38.40 38.40 37.20 38.11
63 NASDAQ ZI Tue, Sep 1, 2020 39.70 39.75 37.55 38.42
62 NASDAQ ZI Mon, Aug 31, 2020 37.35 39.72 37.30 38.82
61 NASDAQ ZI Fri, Aug 28, 2020 37.01 37.70 36.77 37.21
60 NASDAQ ZI Thu, Aug 27, 2020 38.80 38.87 36.03 37.03
59 NASDAQ ZI Wed, Aug 26, 2020 36.70 39.14 36.52 38.05
58 NASDAQ ZI Tue, Aug 25, 2020 36.56 37.20 36.30 36.80
57 NASDAQ ZI Mon, Aug 24, 2020 36.69 37.94 35.28 37.04
56 NASDAQ ZI Fri, Aug 21, 2020 37.77 38.40 36.67 36.83
55 NASDAQ ZI Thu, Aug 20, 2020 37.99 39.10 36.92 38.03
54 NASDAQ ZI Wed, Aug 19, 2020 37.88 38.56 36.67 37.92
53 NASDAQ ZI Tue, Aug 18, 2020 38.21 38.90 37.15 38.11
52 NASDAQ ZI Mon, Aug 17, 2020 39.41 40.73 38.60 39.60
51 NASDAQ ZI Fri, Aug 14, 2020 39.92 40.20 38.60 38.88
50 NASDAQ ZI Thu, Aug 13, 2020 39.60 40.58 38.62 39.71
49 NASDAQ ZI Wed, Aug 12, 2020 39.79 40.00 37.90 38.53
48 NASDAQ ZI Tue, Aug 11, 2020 40.07 40.60 36.90 39.01
47 NASDAQ ZI Mon, Aug 10, 2020 46.44 47.99 42.61 43.20
46 NASDAQ ZI Fri, Aug 7, 2020 47.11 47.11 43.52 46.10
45 NASDAQ ZI Thu, Aug 6, 2020 47.00 48.39 46.37 47.44
44 NASDAQ ZI Wed, Aug 5, 2020 44.80 47.39 44.33 46.37
43 NASDAQ ZI Tue, Aug 4, 2020 45.00 45.45 42.67 44.15
42 NASDAQ ZI Mon, Aug 3, 2020 41.00 45.66 40.85 45.08
41 NASDAQ ZI Fri, Jul 31, 2020 40.66 40.89 39.34 40.87
40 NASDAQ ZI Thu, Jul 30, 2020 40.04 40.98 40.00 40.48
39 NASDAQ ZI Wed, Jul 29, 2020 42.01 42.20 39.60 40.53
38 NASDAQ ZI Tue, Jul 28, 2020 40.88 43.00 40.22 41.56
37 NASDAQ ZI Mon, Jul 27, 2020 39.95 41.23 39.80 41.16
36 NASDAQ ZI Fri, Jul 24, 2020 39.74 40.48 38.32 39.59
35 NASDAQ ZI Thu, Jul 23, 2020 41.74 42.36 40.04 40.86
34 NASDAQ ZI Wed, Jul 22, 2020 42.44 43.00 40.74 41.66
33 NASDAQ ZI Tue, Jul 21, 2020 43.72 43.74 41.80 42.90
32 NASDAQ ZI Mon, Jul 20, 2020 40.76 42.89 39.58 42.48
31 NASDAQ ZI Fri, Jul 17, 2020 41.00 41.42 38.40 41.16
30 NASDAQ ZI Thu, Jul 16, 2020 39.55 40.50 38.20 40.38
29 NASDAQ ZI Wed, Jul 15, 2020 40.00 41.15 38.89 39.85
28 NASDAQ ZI Tue, Jul 14, 2020 39.99 40.95 38.80 39.99
27 NASDAQ ZI Mon, Jul 13, 2020 44.00 44.05 39.07 40.33
26 NASDAQ ZI Fri, Jul 10, 2020 44.04 44.60 43.00 43.71
25 NASDAQ ZI Thu, Jul 9, 2020 44.89 44.90 42.13 44.69
24 NASDAQ ZI Wed, Jul 8, 2020 45.50 45.53 43.75 44.26
23 NASDAQ ZI Tue, Jul 7, 2020 45.50 46.08 44.91 45.14
22 NASDAQ ZI Mon, Jul 6, 2020 46.00 47.65 44.50 45.99
21 NASDAQ ZI Thu, Jul 2, 2020 49.48 49.53 44.78 45.05
20 NASDAQ ZI Wed, Jul 1, 2020 50.81 50.82 48.20 48.40
19 NASDAQ ZI Tue, Jun 30, 2020 51.23 51.40 48.47 51.03
18 NASDAQ ZI Mon, Jun 29, 2020 51.51 51.99 47.00 50.72
17 NASDAQ ZI Fri, Jun 26, 2020 53.99 55.00 50.22 51.57
16 NASDAQ ZI Thu, Jun 25, 2020 50.91 54.60 49.70 53.19
15 NASDAQ ZI Wed, Jun 24, 2020 49.25 51.68 47.22 50.98
14 NASDAQ ZI Tue, Jun 23, 2020 50.95 51.75 49.02 49.68
13 NASDAQ ZI Mon, Jun 22, 2020 45.25 50.50 44.00 49.41
12 NASDAQ ZI Fri, Jun 19, 2020 47.20 47.31 43.79 45.37
11 NASDAQ ZI Thu, Jun 18, 2020 44.00 46.90 43.77 45.75
10 NASDAQ ZI Wed, Jun 17, 2020 48.50 48.50 43.25 43.51
9 NASDAQ ZI Tue, Jun 16, 2020 52.00 52.40 46.93 48.39
8 NASDAQ ZI Mon, Jun 15, 2020 49.85 51.20 48.75 49.97
7 NASDAQ ZI Fri, Jun 12, 2020 54.72 55.65 48.95 51.22
6 NASDAQ ZI Thu, Jun 11, 2020 48.09 49.82 44.50 49.50
5 NASDAQ ZI Wed, Jun 10, 2020 59.22 64.40 50.07 50.30
4 NASDAQ ZI Tue, Jun 9, 2020 46.93 51.75 44.70 50.00
3 NASDAQ ZI Mon, Jun 8, 2020 41.90 47.90 40.66 44.69
2 NASDAQ ZI Fri, Jun 5, 2020 36.50 40.00 34.60 38.89
1 NASDAQ ZI Thu, Jun 4, 2020 40.00 42.00 32.10 34.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024