ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
11.45
+0.23 (2.05%)
Jul 28, 2025, 4:00 PM - Market closed

ZoomInfo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202511.3411.4811.2011.4511.452.05%3,854,601
Jul 25, 202510.9911.2710.9011.2211.222.09%2,472,981
Jul 24, 202511.0311.1110.8510.9910.99-0.45%2,474,049
Jul 23, 202510.8711.0910.7311.0411.042.60%3,015,263
Jul 22, 202510.5810.8710.5510.7610.762.09%3,322,043
Jul 21, 202510.4610.6010.3910.5410.541.25%2,566,145
Jul 18, 202510.5210.5610.3310.4110.41-0.38%2,222,678
Jul 17, 202510.3510.5110.2810.4510.450.97%2,492,146
Jul 16, 202510.2610.4310.1310.3510.351.87%3,376,641
Jul 15, 202510.6410.7110.1510.1610.16-3.70%3,766,360
Jul 14, 202510.1610.7110.1610.5510.553.43%4,739,450
Jul 11, 202510.2910.3410.1210.2010.20-1.64%3,298,966
Jul 10, 202510.4210.6110.2910.3710.37-0.58%2,807,557
Jul 9, 202510.2010.4410.1210.4310.432.76%3,173,088
Jul 8, 202510.1010.2710.0810.1510.151.10%4,093,188
Jul 7, 202510.1610.4010.0210.0410.04-2.14%4,491,171
Jul 3, 202510.0110.3810.0110.2610.262.19%2,559,763
Jul 2, 202510.0210.179.8710.0410.04-0.40%3,235,461
Jul 1, 202510.1110.259.9910.0810.08-0.40%7,360,743
Jun 30, 202510.0510.2710.0310.1210.120.30%2,519,511
Jun 27, 202510.0010.169.9610.0910.091.71%4,302,549
Jun 26, 20259.839.959.689.929.921.85%6,482,013
Jun 25, 202510.1010.129.729.749.74-2.99%3,728,604
Jun 24, 20259.8510.119.7910.0410.043.29%3,389,293
Jun 23, 20259.759.869.569.729.72-0.82%3,640,445
Jun 20, 20259.849.949.749.809.800.62%7,197,351
Jun 18, 20259.819.879.699.749.74-0.31%3,918,687
Jun 17, 20259.879.939.759.779.77-2.20%3,183,646
Jun 16, 20259.7010.029.689.999.993.42%5,586,043
Jun 13, 20259.599.879.529.669.66-3.30%3,447,877
Jun 12, 202510.1810.259.989.999.99-2.44%2,793,795
Jun 11, 202510.1910.4010.1810.2410.241.19%3,609,347
Jun 10, 202510.2110.3710.0810.1210.12-0.30%5,162,923
Jun 9, 20259.9010.289.8710.1510.152.42%5,098,503
Jun 6, 202510.1010.139.889.919.91-0.60%3,482,729
Jun 5, 202510.0310.149.889.979.97-3,568,026
Jun 4, 202510.0010.169.899.979.97-0.20%3,326,005
Jun 3, 20259.5510.029.449.999.994.39%4,519,079
Jun 2, 20259.539.759.369.579.570.21%3,824,595
May 30, 20259.329.659.179.559.552.47%5,613,932
May 29, 20259.639.639.259.329.32-2.10%10,616,093
May 28, 20259.799.919.509.529.52-3.15%4,104,316
May 27, 20259.829.909.609.839.833.69%4,249,189
May 23, 20259.379.529.359.489.48-0.73%2,798,382
May 22, 20259.509.629.469.559.550.32%3,621,517
May 21, 20259.659.939.509.529.52-1.86%4,703,896
May 20, 20259.8910.009.659.709.70-2.02%7,868,736
May 19, 202510.0010.129.889.909.90-2.94%4,946,865
May 16, 202510.0510.2210.0110.2010.201.39%5,016,563
May 15, 202510.1010.239.9310.0610.06-1.66%5,009,529