Skip to main content
logo
ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
9.04
-0.96 (-9.65%)
At close: Jan 16, 2026, 4:00 PM EST
9.03
-0.01 (-0.06%)
After-hours: Jan 16, 2026, 7:59 PM EST

ZoomInfo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202610.0310.059.009.049.04-9.65%8,074,949
Jan 15, 202610.1110.149.9910.0010.00-0.79%2,779,263
Jan 14, 202610.0410.259.9710.0810.080.20%3,684,329
Jan 13, 202610.4810.5410.0510.0610.06-3.92%4,020,181
Jan 12, 202610.2910.5810.1510.4710.470.67%3,168,051
Jan 9, 202610.6010.7610.3610.4010.40-1.70%3,754,246
Jan 8, 202610.3710.6910.2510.5810.580.95%3,500,859
Jan 7, 202610.4910.6010.3510.4810.48-0.10%3,527,413
Jan 6, 202610.1410.5310.0910.4910.492.44%4,651,775
Jan 5, 20269.6310.369.6010.2410.246.56%5,467,885
Jan 2, 202610.2410.289.569.619.61-5.51%5,829,897
Dec 31, 202510.0610.229.9910.1710.171.40%4,241,329
Dec 30, 20259.9510.069.9310.0310.030.80%3,499,380
Dec 29, 202510.0610.169.949.959.95-1.68%2,905,167
Dec 26, 202510.0710.1810.0610.1210.12-1,941,229
Dec 24, 202510.0410.1410.0310.1210.120.50%1,938,510
Dec 23, 202510.2010.249.9910.0710.07-1.37%3,631,147
Dec 22, 202510.3010.4910.1810.2110.21-0.58%4,193,296
Dec 19, 202510.1710.2910.0610.2710.270.98%14,351,480
Dec 18, 202510.0910.219.9210.1710.170.99%4,011,442
Dec 17, 202510.0110.5810.0110.0710.071.21%7,193,585
Dec 16, 20259.7610.019.759.959.951.63%5,312,140
Dec 15, 202510.1110.249.759.799.79-1.71%4,853,336
Dec 12, 20259.9710.029.689.969.96-4,427,223
Dec 11, 202510.0210.099.769.969.96-1.68%5,902,086
Dec 10, 20259.9710.229.9010.1310.131.30%6,018,837
Dec 9, 20259.9110.269.9010.0010.000.50%4,131,996
Dec 8, 20259.9410.139.909.959.950.10%4,959,704
Dec 5, 20259.9010.109.699.949.940.30%9,085,606
Dec 4, 202510.0710.119.829.919.91-1.59%6,793,586
Dec 3, 202510.0710.299.9510.0710.07-0.40%4,390,687
Dec 2, 202510.1610.2810.0910.1110.11-0.10%4,879,442
Dec 1, 20259.8010.229.7310.1210.122.02%5,706,368
Nov 28, 20259.7910.029.639.929.922.59%5,004,231
Nov 26, 20259.629.879.539.679.670.52%5,662,534
Nov 25, 20259.519.879.369.629.621.37%4,099,879
Nov 24, 20259.489.599.359.499.490.21%2,978,458
Nov 21, 20259.119.628.949.479.474.41%5,827,294
Nov 20, 20259.509.509.049.079.07-2.47%4,663,004
Nov 19, 20259.409.419.169.309.30-0.96%3,721,088
Nov 18, 20259.529.609.339.399.39-2.39%3,259,773
Nov 17, 202510.2210.319.539.629.62-5.69%4,037,113
Nov 14, 202510.0510.3510.0010.2010.20-0.20%3,701,186
Nov 13, 202510.3410.4710.2010.2210.22-2.11%2,498,807
Nov 12, 202510.6310.7510.3610.4410.44-1.23%2,668,231
Nov 11, 202510.6110.7910.5310.5710.57-2,492,751
Nov 10, 202510.7410.7810.5110.5710.57-0.05%3,788,965
Nov 7, 202510.5810.7310.4410.5810.58-1.17%3,761,401
Nov 6, 202511.2111.2310.4810.7010.70-4.63%7,662,272
Nov 5, 202511.8311.9811.1411.2211.22-4.02%7,895,291