ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
11.56
+0.21 (1.85%)
At close: Sep 26, 2025, 4:00 PM EDT
12.00
+0.44 (3.81%)
After-hours: Sep 26, 2025, 6:07 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.38 | 11.58 | 11.18 | 11.56 | 11.56 | 1.85% | 2,707,348 |
| Sep 25, 2025 | 11.28 | 11.50 | 11.14 | 11.35 | 11.35 | -1.39% | 2,376,057 |
| Sep 24, 2025 | 12.04 | 12.11 | 11.36 | 11.51 | 11.51 | -3.36% | 3,017,025 |
| Sep 23, 2025 | 12.00 | 12.19 | 11.82 | 11.91 | 11.91 | -0.50% | 3,419,845 |
| Sep 22, 2025 | 11.84 | 12.00 | 11.69 | 11.97 | 11.97 | 1.18% | 2,698,907 |
| Sep 19, 2025 | 12.14 | 12.25 | 11.80 | 11.83 | 11.83 | -2.55% | 10,717,520 |
| Sep 18, 2025 | 12.01 | 12.23 | 12.00 | 12.14 | 12.14 | 1.08% | 4,618,704 |
| Sep 17, 2025 | 11.90 | 12.39 | 11.78 | 12.01 | 12.01 | 1.44% | 3,320,073 |
| Sep 16, 2025 | 12.19 | 12.19 | 11.61 | 11.84 | 11.84 | -2.95% | 3,434,615 |
| Sep 15, 2025 | 11.77 | 12.51 | 11.74 | 12.20 | 12.20 | 4.63% | 7,180,377 |
| Sep 12, 2025 | 11.85 | 11.87 | 11.34 | 11.66 | 11.66 | -0.77% | 4,508,316 |
| Sep 11, 2025 | 11.43 | 11.79 | 11.22 | 11.75 | 11.75 | 3.07% | 5,500,812 |
| Sep 10, 2025 | 10.59 | 11.60 | 10.53 | 11.40 | 11.40 | 8.06% | 13,413,133 |
| Sep 9, 2025 | 10.64 | 10.76 | 10.45 | 10.55 | 10.55 | -0.94% | 3,943,446 |
| Sep 8, 2025 | 10.35 | 10.66 | 10.35 | 10.65 | 10.65 | 4.11% | 4,247,618 |
| Sep 5, 2025 | 10.23 | 10.56 | 10.10 | 10.23 | 10.23 | 1.09% | 2,661,203 |
| Sep 4, 2025 | 10.26 | 10.26 | 10.03 | 10.12 | 10.12 | -2.50% | 2,945,010 |
| Sep 3, 2025 | 10.26 | 10.40 | 10.14 | 10.38 | 10.38 | 0.87% | 2,736,813 |
| Sep 2, 2025 | 10.55 | 10.66 | 10.13 | 10.29 | 10.29 | -5.60% | 3,413,201 |
| Aug 29, 2025 | 10.87 | 10.93 | 10.75 | 10.90 | 10.90 | 0.05% | 3,652,706 |
| Aug 28, 2025 | 10.80 | 11.01 | 10.75 | 10.90 | 10.90 | 1.35% | 2,671,464 |
| Aug 27, 2025 | 10.30 | 10.77 | 10.28 | 10.75 | 10.75 | 5.08% | 2,864,351 |
| Aug 26, 2025 | 10.52 | 10.55 | 10.23 | 10.23 | 10.23 | -2.20% | 4,048,244 |
| Aug 25, 2025 | 10.72 | 10.80 | 10.44 | 10.46 | 10.46 | -2.70% | 3,263,544 |
| Aug 22, 2025 | 10.10 | 10.78 | 10.08 | 10.75 | 10.75 | 6.44% | 3,426,500 |
| Aug 21, 2025 | 10.00 | 10.15 | 9.85 | 10.10 | 10.10 | - | 3,890,740 |
| Aug 20, 2025 | 10.21 | 10.28 | 9.98 | 10.10 | 10.10 | -2.04% | 3,604,171 |
| Aug 19, 2025 | 10.57 | 10.64 | 10.26 | 10.31 | 10.31 | -2.27% | 3,739,363 |
| Aug 18, 2025 | 10.41 | 10.59 | 10.27 | 10.55 | 10.55 | 1.15% | 4,958,380 |
| Aug 15, 2025 | 10.08 | 10.62 | 10.08 | 10.43 | 10.43 | 3.57% | 4,757,466 |
| Aug 14, 2025 | 9.98 | 10.14 | 9.88 | 10.07 | 10.07 | -0.20% | 3,492,399 |
| Aug 13, 2025 | 9.64 | 10.27 | 9.53 | 10.09 | 10.09 | 5.10% | 5,318,057 |
| Aug 12, 2025 | 9.55 | 9.77 | 9.41 | 9.60 | 9.60 | 0.63% | 4,955,386 |
| Aug 11, 2025 | 9.81 | 10.12 | 9.50 | 9.54 | 9.54 | -2.85% | 6,721,666 |
| Aug 8, 2025 | 10.36 | 10.39 | 9.77 | 9.82 | 9.82 | -5.49% | 5,464,464 |
| Aug 7, 2025 | 10.30 | 10.79 | 10.22 | 10.39 | 10.39 | 1.96% | 8,743,655 |
| Aug 6, 2025 | 9.82 | 10.25 | 9.78 | 10.19 | 10.19 | 3.98% | 8,971,147 |
| Aug 5, 2025 | 10.86 | 10.89 | 9.03 | 9.80 | 9.80 | -7.98% | 18,707,268 |
| Aug 4, 2025 | 10.27 | 10.69 | 10.27 | 10.65 | 10.65 | 4.31% | 9,444,066 |
| Aug 1, 2025 | 10.62 | 10.77 | 10.06 | 10.21 | 10.21 | -5.72% | 4,627,515 |
| Jul 31, 2025 | 10.92 | 11.02 | 10.67 | 10.83 | 10.83 | -0.55% | 3,798,455 |
| Jul 30, 2025 | 11.21 | 11.21 | 10.82 | 10.89 | 10.89 | -2.24% | 2,885,782 |
| Jul 29, 2025 | 11.50 | 11.51 | 11.02 | 11.14 | 11.14 | -2.71% | 3,583,466 |
| Jul 28, 2025 | 11.34 | 11.48 | 11.20 | 11.45 | 11.45 | 2.05% | 3,854,601 |
| Jul 25, 2025 | 10.99 | 11.27 | 10.90 | 11.22 | 11.22 | 2.09% | 2,472,981 |
| Jul 24, 2025 | 11.03 | 11.11 | 10.85 | 10.99 | 10.99 | -0.45% | 2,474,049 |
| Jul 23, 2025 | 10.87 | 11.09 | 10.73 | 11.04 | 11.04 | 2.60% | 3,015,263 |
| Jul 22, 2025 | 10.58 | 10.87 | 10.55 | 10.76 | 10.76 | 2.09% | 3,322,043 |
| Jul 21, 2025 | 10.46 | 10.60 | 10.39 | 10.54 | 10.54 | 1.25% | 2,566,145 |
| Jul 18, 2025 | 10.52 | 10.56 | 10.33 | 10.41 | 10.41 | -0.38% | 2,222,678 |