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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |