ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
10.09
+0.49 (5.10%)
Aug 13, 2025, 4:00 PM - Market closed
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 10.35 | 10.51 | 10.28 | 10.45 | 10.45 | 0.97% | 2,492,146 |
| Jul 16, 2025 | 10.26 | 10.43 | 10.13 | 10.35 | 10.35 | 1.87% | 3,376,641 |
| Jul 15, 2025 | 10.64 | 10.71 | 10.15 | 10.16 | 10.16 | -3.70% | 3,766,360 |
| Jul 14, 2025 | 10.16 | 10.71 | 10.16 | 10.55 | 10.55 | 3.43% | 4,739,450 |
| Jul 11, 2025 | 10.29 | 10.34 | 10.12 | 10.20 | 10.20 | -1.64% | 3,298,966 |
| Jul 10, 2025 | 10.42 | 10.61 | 10.29 | 10.37 | 10.37 | -0.58% | 2,807,557 |
| Jul 9, 2025 | 10.20 | 10.44 | 10.12 | 10.43 | 10.43 | 2.76% | 3,173,088 |
| Jul 8, 2025 | 10.10 | 10.27 | 10.08 | 10.15 | 10.15 | 1.10% | 4,093,188 |
| Jul 7, 2025 | 10.16 | 10.40 | 10.02 | 10.04 | 10.04 | -2.14% | 4,491,171 |
| Jul 3, 2025 | 10.01 | 10.38 | 10.01 | 10.26 | 10.26 | 2.19% | 2,559,763 |
| Jul 2, 2025 | 10.02 | 10.17 | 9.87 | 10.04 | 10.04 | -0.40% | 3,235,461 |
| Jul 1, 2025 | 10.11 | 10.25 | 9.99 | 10.08 | 10.08 | -0.40% | 7,360,743 |
| Jun 30, 2025 | 10.05 | 10.27 | 10.03 | 10.12 | 10.12 | 0.30% | 2,519,511 |
| 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 |