ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
10.02
+0.04 (0.45%)
Jun 5, 2025, 9:53 AM - Market open

ZoomInfo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202510.0010.349.9310.2310.231.99%6,684,199
May 13, 20259.2910.479.2910.0310.03-2.72%4,959,593
May 12, 20259.9810.389.6510.3110.3110.27%15,693,387
May 9, 20259.299.479.179.359.351.19%5,537,466
May 8, 20259.149.399.079.249.242.67%4,759,855
May 7, 20258.979.048.819.009.001.24%4,091,134
May 6, 20258.999.078.768.898.89-2.31%5,314,181
May 5, 20258.849.178.849.109.101.11%5,600,915
May 2, 20258.729.048.719.009.004.29%4,881,562
May 1, 20258.758.878.598.638.630.82%3,375,331
Apr 30, 20258.428.598.268.568.56-1.61%3,769,691
Apr 29, 20258.618.748.568.708.70-0.11%4,333,167
Apr 28, 20258.798.878.538.718.71-0.91%6,428,108
Apr 25, 20258.798.938.668.798.790.69%5,264,643
Apr 24, 20258.318.758.188.738.736.08%6,047,696
Apr 23, 20258.228.618.128.238.233.65%7,335,851
Apr 22, 20257.787.967.567.947.943.52%6,502,668
Apr 21, 20257.847.917.527.677.67-4.24%3,387,872
Apr 17, 20257.998.077.818.018.010.25%3,882,384
Apr 16, 20257.998.257.817.997.99-1.11%4,983,033
Apr 15, 20258.008.437.968.088.081.00%6,116,869
Apr 14, 20258.198.257.908.008.000.88%6,044,986
Apr 11, 20257.738.037.687.937.931.15%5,897,558
Apr 10, 20258.298.457.597.847.84-8.41%7,088,551
Apr 9, 20257.258.847.158.568.5615.52%14,423,492
Apr 8, 20258.118.157.247.417.41-4.51%8,196,290
Apr 7, 20257.218.177.017.767.763.05%9,635,034
Apr 4, 20258.468.727.507.537.53-14.33%11,321,537
Apr 3, 20259.339.538.738.798.79-10.40%7,106,602
Apr 2, 20259.6910.029.669.819.81-0.30%5,265,306
Apr 1, 20259.9010.059.679.849.84-1.60%6,283,400
Mar 31, 20259.9110.099.8110.0010.00-0.50%7,360,988
Mar 28, 202510.8010.9010.0010.0510.05-7.03%6,310,313
Mar 27, 202510.9911.1710.7510.8110.81-1.99%5,376,302
Mar 26, 202511.1411.2911.0211.0311.03-0.81%3,500,089
Mar 25, 202511.1111.4111.1111.1211.120.45%5,603,443