ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
10.09
+0.17 (1.71%)
At close: Jun 27, 2025, 4:00 PM
9.90
-0.19 (-1.88%)
After-hours: Jun 27, 2025, 7:16 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.00 | 10.16 | 9.96 | 10.09 | 10.09 | 1.71% | 4,302,549 |
| Jun 26, 2025 | 9.83 | 9.95 | 9.68 | 9.92 | 9.92 | 1.85% | 6,482,013 |
| Jun 25, 2025 | 10.10 | 10.12 | 9.72 | 9.74 | 9.74 | -2.99% | 3,728,604 |
| Jun 24, 2025 | 9.85 | 10.11 | 9.79 | 10.04 | 10.04 | 3.29% | 3,389,293 |
| Jun 23, 2025 | 9.75 | 9.86 | 9.56 | 9.72 | 9.72 | -0.82% | 3,640,445 |
| Jun 20, 2025 | 9.84 | 9.94 | 9.74 | 9.80 | 9.80 | 0.62% | 7,197,351 |
| Jun 18, 2025 | 9.81 | 9.87 | 9.69 | 9.74 | 9.74 | -0.31% | 3,918,687 |
| Jun 17, 2025 | 9.87 | 9.93 | 9.75 | 9.77 | 9.77 | -2.20% | 3,183,646 |
| Jun 16, 2025 | 9.70 | 10.02 | 9.68 | 9.99 | 9.99 | 3.42% | 5,586,043 |
| Jun 13, 2025 | 9.59 | 9.87 | 9.52 | 9.66 | 9.66 | -3.30% | 3,447,877 |
| Jun 12, 2025 | 10.18 | 10.25 | 9.98 | 9.99 | 9.99 | -2.44% | 2,793,795 |
| Jun 11, 2025 | 10.19 | 10.40 | 10.18 | 10.24 | 10.24 | 1.19% | 3,609,347 |
| Jun 10, 2025 | 10.21 | 10.37 | 10.08 | 10.12 | 10.12 | -0.30% | 5,162,923 |
| Jun 9, 2025 | 9.90 | 10.28 | 9.87 | 10.15 | 10.15 | 2.42% | 5,098,503 |
| Jun 6, 2025 | 10.10 | 10.13 | 9.88 | 9.91 | 9.91 | -0.60% | 3,482,729 |
| Jun 5, 2025 | 10.03 | 10.14 | 9.88 | 9.97 | 9.97 | - | 3,568,026 |
| Jun 4, 2025 | 10.00 | 10.16 | 9.89 | 9.97 | 9.97 | -0.20% | 3,326,005 |
| Jun 3, 2025 | 9.55 | 10.02 | 9.44 | 9.99 | 9.99 | 4.39% | 4,519,079 |
| Jun 2, 2025 | 9.53 | 9.75 | 9.36 | 9.57 | 9.57 | 0.21% | 3,824,595 |
| May 30, 2025 | 9.32 | 9.65 | 9.17 | 9.55 | 9.55 | 2.47% | 5,613,932 |
| May 29, 2025 | 9.63 | 9.63 | 9.25 | 9.32 | 9.32 | -2.10% | 10,616,093 |
| May 28, 2025 | 9.79 | 9.91 | 9.50 | 9.52 | 9.52 | -3.15% | 4,104,316 |
| May 27, 2025 | 9.82 | 9.90 | 9.60 | 9.83 | 9.83 | 3.69% | 4,249,189 |
| May 23, 2025 | 9.37 | 9.52 | 9.35 | 9.48 | 9.48 | -0.73% | 2,798,382 |
| May 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 9.55 | 0.32% | 3,621,517 |
| May 21, 2025 | 9.65 | 9.93 | 9.50 | 9.52 | 9.52 | -1.86% | 4,703,896 |
| May 20, 2025 | 9.89 | 10.00 | 9.65 | 9.70 | 9.70 | -2.02% | 7,868,736 |
| May 19, 2025 | 10.00 | 10.12 | 9.88 | 9.90 | 9.90 | -2.94% | 4,946,865 |
| May 16, 2025 | 10.05 | 10.22 | 10.01 | 10.20 | 10.20 | 1.39% | 5,016,563 |
| May 15, 2025 | 10.10 | 10.23 | 9.93 | 10.06 | 10.06 | -1.66% | 5,009,529 |
| May 14, 2025 | 10.00 | 10.34 | 9.93 | 10.23 | 10.23 | 1.99% | 6,684,199 |
| May 13, 2025 | 9.29 | 10.47 | 9.29 | 10.03 | 10.03 | -2.72% | 4,959,593 |
| May 12, 2025 | 9.98 | 10.38 | 9.65 | 10.31 | 10.31 | 10.27% | 15,693,387 |
| May 9, 2025 | 9.29 | 9.47 | 9.17 | 9.35 | 9.35 | 1.19% | 5,537,466 |
| May 8, 2025 | 9.14 | 9.39 | 9.07 | 9.24 | 9.24 | 2.67% | 4,759,855 |
| May 7, 2025 | 8.97 | 9.04 | 8.81 | 9.00 | 9.00 | 1.24% | 4,091,134 |
| May 6, 2025 | 8.99 | 9.07 | 8.76 | 8.89 | 8.89 | -2.31% | 5,314,181 |
| May 5, 2025 | 8.84 | 9.17 | 8.84 | 9.10 | 9.10 | 1.11% | 5,600,915 |
| May 2, 2025 | 8.72 | 9.04 | 8.71 | 9.00 | 9.00 | 4.29% | 4,881,562 |
| May 1, 2025 | 8.75 | 8.87 | 8.59 | 8.63 | 8.63 | 0.82% | 3,375,331 |
| Apr 30, 2025 | 8.42 | 8.59 | 8.26 | 8.56 | 8.56 | -1.61% | 3,769,691 |
| Apr 29, 2025 | 8.61 | 8.74 | 8.56 | 8.70 | 8.70 | -0.11% | 4,333,167 |
| Apr 28, 2025 | 8.79 | 8.87 | 8.53 | 8.71 | 8.71 | -0.91% | 6,428,108 |
| Apr 25, 2025 | 8.79 | 8.93 | 8.66 | 8.79 | 8.79 | 0.69% | 5,264,643 |
| Apr 24, 2025 | 8.31 | 8.75 | 8.18 | 8.73 | 8.73 | 6.08% | 6,047,696 |
| Apr 23, 2025 | 8.22 | 8.61 | 8.12 | 8.23 | 8.23 | 3.65% | 7,335,851 |
| Apr 22, 2025 | 7.78 | 7.96 | 7.56 | 7.94 | 7.94 | 3.52% | 6,502,668 |
| Apr 21, 2025 | 7.84 | 7.91 | 7.52 | 7.67 | 7.67 | -4.24% | 3,387,872 |
| Apr 17, 2025 | 7.99 | 8.07 | 7.81 | 8.01 | 8.01 | 0.25% | 3,882,384 |
| Apr 16, 2025 | 7.99 | 8.25 | 7.81 | 7.99 | 7.99 | -1.11% | 4,983,033 |