ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
11.42
+0.29 (2.56%)
At close: Oct 27, 2025, 4:00 PM EDT
11.42
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:20 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.26 | 11.60 | 11.21 | 11.42 | 11.42 | 2.56% | 4,177,001 |
| Oct 24, 2025 | 11.25 | 11.38 | 11.13 | 11.14 | 11.14 | 0.77% | 2,699,332 |
| Oct 23, 2025 | 10.94 | 11.08 | 10.86 | 11.05 | 11.05 | 1.01% | 3,309,714 |
| Oct 22, 2025 | 10.84 | 11.02 | 10.71 | 10.94 | 10.94 | 0.78% | 3,821,730 |
| Oct 21, 2025 | 10.47 | 10.96 | 10.43 | 10.86 | 10.86 | 3.68% | 2,908,105 |
| Oct 20, 2025 | 10.20 | 10.49 | 10.19 | 10.47 | 10.47 | 3.87% | 2,172,826 |
| Oct 17, 2025 | 10.10 | 10.20 | 10.01 | 10.08 | 10.08 | -0.84% | 3,034,588 |
| Oct 16, 2025 | 10.27 | 10.51 | 10.08 | 10.17 | 10.17 | -0.93% | 5,597,710 |
| Oct 15, 2025 | 10.44 | 10.46 | 10.14 | 10.26 | 10.26 | - | 2,447,707 |
| Oct 14, 2025 | 10.06 | 10.32 | 10.02 | 10.26 | 10.26 | -0.19% | 2,410,199 |
| Oct 13, 2025 | 10.13 | 10.31 | 9.99 | 10.28 | 10.28 | 3.11% | 3,112,435 |
| Oct 10, 2025 | 10.43 | 10.47 | 9.96 | 9.97 | 9.97 | -4.50% | 4,285,422 |
| Oct 9, 2025 | 10.42 | 10.49 | 10.27 | 10.44 | 10.44 | 0.29% | 2,302,719 |
| Oct 8, 2025 | 10.58 | 10.61 | 10.38 | 10.41 | 10.41 | -0.86% | 2,569,133 |
| Oct 7, 2025 | 10.73 | 10.79 | 10.29 | 10.50 | 10.50 | -1.59% | 3,777,169 |
| Oct 6, 2025 | 10.53 | 10.70 | 10.22 | 10.67 | 10.67 | 2.35% | 4,233,236 |
| Oct 3, 2025 | 10.47 | 10.71 | 10.41 | 10.43 | 10.43 | -0.24% | 3,741,989 |
| Oct 2, 2025 | 10.27 | 10.48 | 10.23 | 10.45 | 10.45 | 1.75% | 4,358,154 |
| Oct 1, 2025 | 10.65 | 10.86 | 10.26 | 10.27 | 10.27 | -5.87% | 5,997,772 |
| Sep 30, 2025 | 11.58 | 11.65 | 10.80 | 10.91 | 10.91 | -6.03% | 5,728,909 |
| Sep 29, 2025 | 11.68 | 11.74 | 11.42 | 11.61 | 11.61 | 0.43% | 3,138,741 |
| 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 |